WTFC: Wintrust Financial Corporation

As of Friday, March 6th, 2026

$ 138.07

-5.04 -3.52%

Open: 138.92
High: 139.75
Low: 135.90
Volume: 550,818
Previous Close on Thursday, March 5th, 2026

$ 143.11

-2.24 -1.54%

Open: 143.41
High: 144.41
Low: 141.25
Volume: 269,784

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-06 138.92 139.75 135.90 138.07 550,818 -5.04 -3.52
2026-03-05 143.41 144.41 141.25 143.11 269,784 -2.24 -1.54
2026-03-04 145.45 146.56 144.51 145.35 273,441 +0.09 +0.06
2026-03-03 143.59 146.82 141.89 145.26 327,722 -1.42 -0.97
2026-03-02 141.13 147.83 140.95 146.68 346,390 +2.62 +1.82
2026-02-27 148.43 149.46 141.25 144.06 0 -8.12 -5.34
2026-02-26 150.80 152.79 149.86 152.18 0 +2.26 +1.51
2026-02-25 149.85 151.06 148.60 149.92 0 +1.05 +0.71
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 147.83
On 2026-03-02		 135.90
On 2026-03-06		 -5.99 -4.16 147.83
On 2026-03-02		 135.90
On 2026-03-06		 -8.07 143.69
10D 157.50
On 2026-02-23		 135.90
On 2026-03-06		 -18.23 -11.66 157.50
On 2026-02-23		 135.90
On 2026-03-06		 -13.71 146.28
20D 162.96
On 2026-02-06		 135.90
On 2026-03-06		 -19.90 -12.60 162.96
On 2026-02-06		 135.90
On 2026-03-06		 -16.61 150.80
WTD 147.83
On 2026-03-02		 135.90
On 2026-03-06		 -5.99 -4.16 147.83
On 2026-03-02		 135.90
On 2026-03-06		 -8.07 143.69
MTD 147.83
On 2026-03-02		 135.90
On 2026-03-06		 -5.99 -4.16 147.83
On 2026-03-02		 135.90
On 2026-03-06		 -8.07 143.69
As of Friday, March 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.11 -3.88 -1.19 4,673,823
KO

The Coca-Cola Company

77.04 +0.01 +0.01 15,511,360
PFE

Pfizer Inc.

27.05 +0.44 +1.65 53,113,006
VZ

Verizon Communications Inc.

51.12 -0.06 -0.12 23,555,240
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,501.55 -453.19 -0.95 544,887,771
DJTA

Dow Jones Transportation Average

18,461.32 -673.17 -3.52 216,283,068
SPX

S&P 500 Index

6,740.02 -90.69 -1.33
OEX

S&P 100 Index

3,308.72 -37.12 -1.11
NDX

NASDAQ 100 Index

24,643.01 -377.40 -1.51
NYA

NYSE Composite Index

22,518.07 -271.48 -1.19
XAX

NYSE AMEX Composite Index

8,540.85 -44.26 -0.52
RUI

RUSSELL 1000 Index

3,678.44 -49.89 -1.34
RUT

Russell 2000 Index

2,525.30 -60.27 -2.33
RUA

Russell 3000 Index

3,831.64 -53.74 -1.38
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.22 +1.16 +4.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.99 +3.10 +12.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.56 +3.75 +15.75
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

138.07 -5.04 -3.52 550,818