WTFC: Wintrust Financial Corporation

As of Friday, May 8th, 2026

$ 151.64

+0.46 +0.30%

Open: 151.53
High: 152.29
Low: 150.59
Volume: 410,661
Previous Close on Thursday, May 7th, 2026

$ 151.18

-2.10 -1.37%

Open: 153.30
High: 153.50
Low: 150.51
Volume: 446,509

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 151.53 152.29 150.59 151.64 410,661 +0.46 +0.30
2026-05-07 153.30 153.50 150.51 151.18 446,509 -2.10 -1.37
2026-05-06 151.63 154.39 151.32 153.28 497,603 +2.83 +1.88
2026-05-05 149.31 151.19 148.48 150.46 273,955 +1.51 +1.01
2026-05-04 149.15 150.28 147.83 148.95 296,964 -0.62 -0.41
2026-05-01 150.57 151.52 148.74 149.57 323,569 -1.00 -0.66
2026-04-30 147.92 151.34 147.43 150.57 701,384 +2.53 +1.71
2026-04-29 149.62 150.03 147.36 148.04 310,782 -2.51 -1.67
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 154.39
On 2026-05-06		 147.83
On 2026-05-04		 2.07 1.38 154.39
On 2026-05-06		 150.51
On 2026-05-07		 -2.51 151.10
10D 154.39
On 2026-05-06		 145.35
On 2026-04-27		 3.73 2.52 154.39
On 2026-05-06		 150.51
On 2026-05-07		 -2.51 150.35
20D 154.39
On 2026-05-06		 143.74
On 2026-04-15		 5.72 3.92 153.75
On 2026-04-21		 145.35
On 2026-04-27		 -5.47 149.05
WTD 154.39
On 2026-05-06		 147.83
On 2026-05-04		 2.07 1.38 154.39
On 2026-05-06		 150.51
On 2026-05-07		 -2.51 151.10
MTD 154.39
On 2026-05-06		 147.83
On 2026-05-04		 1.07 0.71 154.39
On 2026-05-06		 150.51
On 2026-05-07		 -2.51 150.85
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
PK

Park Hotels & Resorts Inc.

11.32 +0.13 +1.16 4,754,812
WTFC

Wintrust Financial Corporation

151.64 +0.46 +0.30 410,661