WTFC: Wintrust Financial Corporation

As of Monday, March 18th, 2024

$ 96.54

-0.53 -0.55%

Open: 97.43
High: 97.56
Low: 96.32
Volume: 530,461
Previous Close on Friday, March 15th, 2024

$ 97.07

+0.73 +0.76%

Open: 96.47
High: 98.17
Low: 96.47
Volume: 1,175,703
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 97.43 97.56 96.32 96.54 530,461 -0.53 -0.55
2024-03-15 96.47 98.17 96.47 97.07 1,175,703 +0.73 +0.76
2024-03-14 97.35 97.73 95.75 96.34 394,583 -1.18 -1.21
2024-03-13 96.97 98.61 96.82 97.52 184,698 +0.37 +0.38
2024-03-12 96.23 97.64 95.65 97.15 357,639 +0.79 +0.82
2024-03-11 97.62 97.62 96.23 96.36 359,800 -1.28 -1.31
2024-03-08 99.11 99.27 97.42 97.64 292,044 +0.07 +0.07
2024-03-07 99.90 100.55 97.47 97.57 349,190 -1.59 -1.60

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 98.61
On 2024-03-13
95.65
On 2024-03-12
0.18 0.19 98.61
On 2024-03-13
95.75
On 2024-03-14
-2.91 96.92
10D 100.70
On 2024-03-06
95.65
On 2024-03-12
-0.15 -0.16 100.70
On 2024-03-06
95.65
On 2024-03-12
-5.02 97.53
20D 100.70
On 2024-03-06
93.38
On 2024-03-01
-0.44 -0.45 98.62
On 2024-02-23
93.38
On 2024-03-01
-5.31 97.14
WTD 97.56
On 2024-03-18
96.32
On 2024-03-18
-0.53 -0.55 -- -- -- 96.54
MTD 100.70
On 2024-03-06
93.38
On 2024-03-01
0.19 0.20 100.70
On 2024-03-06
95.65
On 2024-03-12
-5.02 97.42
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

96.54 -0.53 -0.55 530,461