WTFC: Wintrust Financial Corporation

As of Friday, November 7th, 2025

$ 130.62

+1.94 +1.51%

Open: 128.00
High: 130.65
Low: 127.56
Volume: 217,694
Previous Close on Thursday, November 6th, 2025

$ 128.68

-1.09 -0.84%

Open: 129.38
High: 130.13
Low: 127.23
Volume: 338,795

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 128.00 130.65 127.56 130.62 217,694 +1.94 +1.51
2025-11-06 129.38 130.13 127.23 128.68 338,795 -1.09 -0.84
2025-11-05 127.92 131.05 126.71 129.77 416,381 +2.08 +1.63
2025-11-04 128.09 128.85 126.26 127.69 348,518 -1.11 -0.86
2025-11-03 129.84 129.84 126.52 128.80 561,754 -1.22 -0.94
2025-10-31 127.22 130.22 125.95 130.02 534,491 +2.36 +1.85
2025-10-30 127.18 129.68 126.68 127.66 359,359 +0.15 +0.12
2025-10-29 128.37 130.12 127.01 127.51 409,079 -1.94 -1.50
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 131.05
On 2025-11-05		 126.26
On 2025-11-04		 0.60 0.46 131.05
On 2025-11-05		 127.23
On 2025-11-06		 -2.91 129.11
10D 132.78
On 2025-10-28		 125.95
On 2025-10-31		 1.58 1.22 132.78
On 2025-10-28		 125.95
On 2025-10-31		 -5.14 129.15
20D 132.78
On 2025-10-28		 119.61
On 2025-10-16		 5.11 4.07 132.56
On 2025-10-14		 119.61
On 2025-10-16		 -9.77 127.99
WTD 131.05
On 2025-11-05		 126.26
On 2025-11-04		 0.60 0.46 131.05
On 2025-11-05		 127.23
On 2025-11-06		 -2.91 129.11
MTD 131.05
On 2025-11-05		 126.26
On 2025-11-04		 0.60 0.46 131.05
On 2025-11-05		 127.23
On 2025-11-06		 -2.91 129.11
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,907
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,333
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,351,059
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

130.62 +1.94 +1.51 217,694