WTFC: Wintrust Financial Corporation

As of Monday, September 15th, 2025

$ 133.66

-1.87 -1.38%

Open: 136.02
High: 136.38
Low: 133.33
Volume: 516,027
Previous Close on Friday, September 12th, 2025

$ 135.53

-0.56 -0.41%

Open: 136.06
High: 136.63
Low: 134.55
Volume: 292,764

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 136.02 136.38 133.33 133.66 516,027 -1.87 -1.38
2025-09-12 136.06 136.63 134.55 135.53 292,764 -0.56 -0.41
2025-09-11 137.18 137.40 135.51 136.09 418,421 -0.92 -0.67
2025-09-10 137.72 139.35 136.98 137.01 477,026 -0.90 -0.65
2025-09-09 138.63 139.18 137.41 137.91 354,377 -0.82 -0.59
2025-09-08 139.67 139.67 136.93 138.73 281,541 -0.80 -0.57
2025-09-05 140.52 141.69 137.96 139.53 432,448 -0.28 -0.20
2025-09-04 137.47 139.87 136.27 139.81 325,265 +2.98 +2.18
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 139.35
On 2025-09-10		 133.33
On 2025-09-15		 -5.07 -3.65 139.35
On 2025-09-10		 133.33
On 2025-09-15		 -4.32 136.04
10D 141.69
On 2025-09-05		 133.33
On 2025-09-15		 -3.63 -2.64 141.69
On 2025-09-05		 133.33
On 2025-09-15		 -5.90 137.19
20D 141.69
On 2025-09-05		 126.30
On 2025-08-18		 6.57 5.17 141.69
On 2025-09-05		 133.33
On 2025-09-15		 -5.90 135.18
WTD 136.38
On 2025-09-15		 133.33
On 2025-09-15		 -1.87 -1.38 -- -- -- 133.66
MTD 141.69
On 2025-09-05		 133.33
On 2025-09-15		 -3.63 -2.64 141.69
On 2025-09-05		 133.33
On 2025-09-15		 -5.90 137.19
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,526
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,522,932
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,215
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

133.66 -1.87 -1.38 516,027