WTFC: Wintrust Financial Corporation

As of Wednesday, June 18th, 2025

$ 118.70

+1.44 +1.23%

Open: 117.44
High: 119.71
Low: 117.21
Volume: 250,692
Previous Close on Tuesday, June 17th, 2025

$ 117.26

-0.97 -0.82%

Open: 117.63
High: 118.42
Low: 116.57
Volume: 287,815

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 117.44 119.71 117.21 118.70 250,692 +1.44 +1.23
2025-06-17 117.63 118.42 116.57 117.26 287,815 -0.97 -0.82
2025-06-16 119.50 120.09 117.75 118.23 371,762 +0.24 +0.20
2025-06-13 118.85 119.33 117.01 117.99 317,366 -2.11 -1.76
2025-06-12 120.34 120.51 118.71 120.10 392,284 -0.88 -0.73
2025-06-11 123.28 123.80 120.79 120.98 373,695 -2.11 -1.71
2025-06-10 122.57 123.78 121.90 123.09 256,001 +0.95 +0.78
2025-06-09 122.20 123.57 121.85 122.14 266,088 +0.42 +0.35
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 120.51
On 2025-06-12		 116.57
On 2025-06-17		 -2.28 -1.88 120.51
On 2025-06-12		 116.57
On 2025-06-17		 -3.27 118.46
10D 123.80
On 2025-06-11		 116.57
On 2025-06-17		 -1.22 -1.02 123.80
On 2025-06-11		 116.57
On 2025-06-17		 -5.84 119.91
20D 123.80
On 2025-06-11		 114.73
On 2025-05-23		 -3.32 -2.72 123.80
On 2025-06-11		 116.57
On 2025-06-17		 -5.84 119.79
WTD 120.09
On 2025-06-16		 116.57
On 2025-06-17		 0.71 0.60 120.09
On 2025-06-16		 116.57
On 2025-06-17		 -2.93 118.06
MTD 123.80
On 2025-06-11		 116.57
On 2025-06-17		 -0.71 -0.59 123.80
On 2025-06-11		 116.57
On 2025-06-17		 -5.84 120.07
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

118.70 +1.44 +1.23 250,692