WTFC (Wintrust Financial C...) Stock Historical Data

As of Monday, December 8th, 2025

$ 137.52

-- 0 0%

Open: 137.52
High: 137.52
Low: 137.52
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 137.52

+1.01 +0.74%

Open: 136.61
High: 138.24
Low: 135.46
Volume: 415,778
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.35 +2.41 +0.85 1,844,796
KO

The Coca-Cola Company

70.15 +0.15 +0.21 7,728,484
PFE

Pfizer Inc.

25.91 -0.12 -0.46 29,112,376
VZ

Verizon Communications Inc.

41.24 -0.45 -1.08 14,127,728
VIX

CBOE Volatility Index

16.85 +1.44 +9.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,663.82 -291.17 -0.61 314,853,183
DJTA

Dow Jones Transportation Average

17,155.95 -27.17 -0.16 65,940,482
SPX

S&P 500 Index

6,833.34 -37.06 -0.54
OEX

S&P 100 Index

3,430.68 -18.95 -0.55
NDX

NASDAQ 100 Index

25,556.37 -135.68 -0.53
NYA

NYSE Composite Index

21,694.30 -115.77 -0.53
XAX

NYSE AMEX Composite Index

7,048.44 -144.80 -2.01
RUI

RUSSELL 1000 Index

3,728.94 -19.93 -0.53
RUT

Russell 2000 Index

2,521.90 +0.41 +0.02
RUA

Russell 3000 Index

3,881.61 -19.81 -0.51
VIX

CBOE Volatility Index

16.85 +1.44 +9.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 +0.29 +1.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.24 +0.53 +2.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.02 +0.75 +3.89
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,916.04 -47.08 -0.39
 
Recent
Ticker Last Chg %Chg Volume
IEF

iShares 7-10 Year Treasury Bond ETF

96.47 0.00 0.00
PBR

Petróleo Brasileiro S.A. - Petrobras

12.13 0.00 0.00
WTFC

Wintrust Financial Corporation

137.52 0.00 0.00