WTFC: Wintrust Financial Corporation

As of Friday, January 17th, 2025

$ 135.05

+1.60 +1.20%

Open: 134.16
High: 135.43
Low: 132.84
Volume: 906,503
Previous Close on Thursday, January 16th, 2025

$ 133.45

-- 0 0%

Open: 132.40
High: 134.52
Low: 132.02
Volume: 453,224

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 134.16 135.43 132.84 135.05 906,503 +1.60 +1.20
2025-01-16 132.40 134.52 132.02 133.45 453,224 0.00 0.00
2025-01-15 135.48 135.48 131.61 133.45 541,888 +3.11 +2.39
2025-01-14 127.86 131.21 126.60 130.34 440,119 +3.82 +3.02
2025-01-13 123.75 126.91 123.75 126.52 360,502 +1.91 +1.53
2025-01-10 125.97 126.54 122.66 124.61 432,649 -3.65 -2.85
2025-01-08 126.95 129.29 126.11 128.26 477,076 +0.68 +0.53
2025-01-07 128.78 129.03 125.32 127.58 413,814 -0.10 -0.08
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 135.48
On 2025-01-15		 123.75
On 2025-01-13		 10.44 8.38 135.48
On 2025-01-15		 132.02
On 2025-01-16		 -2.56 131.76
10D 135.48
On 2025-01-15		 122.37
On 2025-01-03		 11.04 8.90 129.89
On 2025-01-03		 122.66
On 2025-01-10		 -5.57 129.28
20D 135.48
On 2025-01-15		 121.95
On 2024-12-20		 4.80 3.69 132.38
On 2024-12-18		 121.95
On 2024-12-20		 -7.88 126.97
WTD 135.48
On 2025-01-15		 123.75
On 2025-01-13		 10.44 8.38 135.48
On 2025-01-15		 132.02
On 2025-01-16		 -2.56 131.76
MTD 135.48
On 2025-01-15		 122.37
On 2025-01-03		 10.34 8.29 129.89
On 2025-01-03		 122.66
On 2025-01-10		 -5.57 128.80
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

135.05 +1.60 +1.20 906,503