WTFC: Wintrust Financial Corporation
$ 137.29 |
|
-0.87 -0.63% |
|
| Open: | 138.17 |
| High: | 138.92 |
| Low: | 136.71 |
| Volume: | 573,999 |
$ 138.16
+0.45 +0.33%
| Open: | 138.15 |
| High: | 138.88 |
| Low: | 136.76 |
| Volume: | 529,405 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 138.17 | 138.92 | 136.71 | 137.29 | 573,999 | -0.87 | -0.63 |
| 2025-08-28 | 138.15 | 138.88 | 136.76 | 138.16 | 529,405 | +0.45 | +0.33 |
| 2025-08-27 | 135.93 | 138.21 | 135.61 | 137.71 | 554,702 | +1.34 | +0.98 |
| 2025-08-26 | 133.98 | 136.77 | 133.58 | 136.37 | 450,662 | +2.36 | +1.76 |
| 2025-08-25 | 133.46 | 134.40 | 133.09 | 134.01 | 330,164 | -0.01 | -0.01 |
| 2025-08-22 | 128.99 | 134.60 | 128.31 | 134.02 | 489,618 | +5.31 | +4.13 |
| 2025-08-21 | 128.09 | 129.12 | 127.79 | 128.71 | 199,394 | -0.12 | -0.09 |
| 2025-08-20 | 127.81 | 129.31 | 126.81 | 128.83 | 321,607 | +0.88 | +0.68 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 138.92 On 2025-08-29 |
133.09 On 2025-08-25 |
3.27 | 2.44 | 134.40 On 2025-08-25 |
134.40 On 2025-08-25 |
0.00 | 136.71 |
| 10D | 138.92 On 2025-08-29 |
126.30 On 2025-08-18 |
10.20 | 8.03 | 129.31 On 2025-08-20 |
127.79 On 2025-08-21 |
-1.18 | 133.17 |
| 20D | 138.92 On 2025-08-29 |
121.97 On 2025-08-11 |
13.27 | 10.70 | 126.14 On 2025-08-05 |
121.97 On 2025-08-11 |
-3.31 | 129.37 |
| WTD | 138.92 On 2025-08-29 |
133.09 On 2025-08-25 |
3.27 | 2.44 | 134.40 On 2025-08-25 |
134.40 On 2025-08-25 |
0.00 | 136.71 |
| MTD | 138.92 On 2025-08-29 |
121.81 On 2025-08-01 |
9.31 | 7.27 | 126.31 On 2025-08-01 |
121.97 On 2025-08-11 |
-3.44 | 129.11 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
IYM
iShares US Basic Materials ETF |
149.09 | -0.16 | -0.11 | 3,715 |
|
RNR
RenaissanceRe Holdings Ltd. |
242.99 | +1.58 | +0.65 | 304,929 |
|
TME
Tencent Music Entertainment Group |
24.52 | -0.38 | -1.53 | 7,153,477 |
|
MRNA
Moderna Inc. |
24.09 | -0.38 | -1.55 | 8,261,609 |
|
WTFC
Wintrust Financial Corporation |
137.29 | -0.87 | -0.63 | 573,999 |