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

As of Friday, May 29th, 2026

$ 150.23

-0.46 -0.31%

Open: 150.18
High: 151.27
Low: 148.20
Volume: 586,622
Previous Close on Thursday, May 28th, 2026

$ 150.69

-- 0 0%

Open: 149.81
High: 151.16
Low: 145.56
Volume: 305,452
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
BEN

Franklin Resources Inc.

31.02 -0.19 -0.61 4,281,731
HSIC

Henry Schein Inc.

76.58 +0.26 +0.34 2,442,035
OLN

Olin Corporation

25.87 -0.88 -3.29 2,986,837
CSCO

Cisco Systems, Inc.

120.42 +1.78 +1.50 41,598,931
WTFC

Wintrust Financial Corporation

150.23 -0.46 -0.31 586,622