WTFC: Wintrust Financial Corporation

As of Friday, February 13th, 2026

$ 153.74

+3.20 +2.13%

Open: 150.33
High: 153.77
Low: 149.25
Volume: 507,988
Previous Close on Thursday, February 12th, 2026

$ 150.54

-3.64 -2.36%

Open: 155.71
High: 156.03
Low: 149.86
Volume: 41,517

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 150.33 153.77 149.25 153.74 507,988 +3.20 +2.13
2026-02-12 155.71 156.03 149.86 150.54 41,517 -3.64 -2.36
2026-02-11 157.56 158.64 153.05 154.18 44,454 -1.89 -1.21
2026-02-10 157.84 160.40 155.78 156.07 496,253 -2.50 -1.58
2026-02-09 160.85 161.50 158.54 158.57 528,059 -2.78 -1.72
2026-02-06 159.37 162.96 158.92 161.35 55,259 +3.38 +2.14
2026-02-05 156.40 159.41 155.87 157.97 826,644 +0.15 +0.10
2026-02-04 156.83 161.57 155.50 157.82 953,482 +1.78 +1.14
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 161.50
On 2026-02-09		 149.25
On 2026-02-13		 -7.61 -4.72 161.50
On 2026-02-09		 149.25
On 2026-02-13		 -7.58 154.62
10D 162.96
On 2026-02-06		 147.03
On 2026-02-02		 6.25 4.24 162.96
On 2026-02-06		 149.25
On 2026-02-13		 -8.41 155.60
20D 162.96
On 2026-02-06		 144.29
On 2026-01-20		 7.34 5.01 162.96
On 2026-02-06		 149.25
On 2026-02-13		 -8.41 151.45
WTD 161.50
On 2026-02-09		 149.25
On 2026-02-13		 -7.61 -4.72 161.50
On 2026-02-09		 149.25
On 2026-02-13		 -7.58 154.62
MTD 162.96
On 2026-02-06		 147.03
On 2026-02-02		 6.25 4.24 162.96
On 2026-02-06		 149.25
On 2026-02-13		 -8.41 155.60
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

153.74 +3.20 +2.13 507,988