WTFC: Wintrust Financial Corporation

As of Thursday, December 18th, 2025

$ 141.17

-- 0 0%

Open: 141.17
High: 141.17
Low: 141.17
Volume: N/A
Previous Close on Wednesday, December 17th, 2025

$ 141.17

+0.04 +0.03%

Open: 140.67
High: 142.73
Low: 140.48
Volume: 563,579

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-17 140.67 142.73 140.48 141.17 563,579 +0.04 +0.03
2025-12-16 141.74 142.00 140.06 141.13 609,279 -0.18 -0.13
2025-12-15 141.54 142.52 140.58 141.31 561,666 +0.42 +0.30
2025-12-12 142.69 142.69 139.93 140.89 390,198 -1.12 -0.79
2025-12-11 140.06 143.76 140.06 142.01 443,383 +0.98 +0.69
2025-12-10 136.44 141.56 136.44 141.03 462,595 +4.87 +3.58
2025-12-09 137.58 138.99 135.92 136.16 297,819 -1.42 -1.03
2025-12-08 137.99 138.71 136.48 137.58 308,722 +0.06 +0.04
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 143.76
On 2025-12-11		 139.93
On 2025-12-12		 0.14 0.10 143.76
On 2025-12-11		 139.93
On 2025-12-12		 -2.66 141.30
10D 143.76
On 2025-12-11		 135.46
On 2025-12-05		 4.45 3.25 143.76
On 2025-12-11		 139.93
On 2025-12-12		 -2.66 139.53
20D 143.76
On 2025-12-11		 125.54
On 2025-11-19		 15.96 12.75 143.76
On 2025-12-11		 139.93
On 2025-12-12		 -2.66 136.36
WTD 142.73
On 2025-12-17		 140.06
On 2025-12-16		 0.28 0.20 142.52
On 2025-12-15		 140.06
On 2025-12-16		 -1.73 141.20
MTD 143.76
On 2025-12-11		 133.38
On 2025-12-01		 7.15 5.34 143.76
On 2025-12-11		 139.93
On 2025-12-12		 -2.66 138.70
As of Wednesday, December 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.56 +8.38 +2.87 954,751
KO

The Coca-Cola Company

70.45 -0.22 -0.31 3,881,535
PFE

Pfizer Inc.

25.11 +0.07 +0.26 12,204,323
VZ

Verizon Communications Inc.

40.79 -0.09 -0.22 5,479,868
VIX

CBOE Volatility Index

16.02 -1.67 -9.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,294.04 +408.07 +0.85 170,427,925
DJTA

Dow Jones Transportation Average

17,627.36 +255.94 +1.47 33,730,561
SPX

S&P 500 Index

6,809.38 +87.95 +1.31
OEX

S&P 100 Index

3,404.79 +46.04 +1.37
NDX

NASDAQ 100 Index

25,143.66 +496.05 +2.01
NYA

NYSE Composite Index

21,927.86 +171.75 +0.79
XAX

NYSE AMEX Composite Index

6,822.54 +40.24 +0.59
RUI

RUSSELL 1000 Index

3,717.39 +48.01 +1.31
RUT

Russell 2000 Index

2,522.83 +30.54 +1.23
RUA

Russell 3000 Index

3,870.18 +49.84 +1.30
VIX

CBOE Volatility Index

16.02 -1.67 -9.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.43 -1.83
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.59 -0.58 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.33 -0.80 -3.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,773.17 +176.88 +1.53
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

141.17 0.00 0.00