WTFC: Wintrust Financial Corporation

As of Friday, August 14th, 2026

$ 162.47

+0.02 +0.01%

Open: 162.13
High: 163.32
Low: 160.22
Volume: 314,406
Previous Close on Thursday, August 13th, 2026

$ 162.45

-0.15 -0.09%

Open: 163.64
High: 164.57
Low: 161.33
Volume: 494,148

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 162.13 163.32 160.22 162.47 314,406 +0.02 +0.01
2026-08-13 163.64 164.57 161.33 162.45 494,148 -0.15 -0.09
2026-08-12 162.03 163.04 160.62 162.60 868,653 +0.50 +0.31
2026-08-11 159.55 162.32 158.74 162.10 725,048 +2.90 +1.82
2026-08-10 158.52 160.03 158.11 159.20 533,739 +0.45 +0.28
2026-08-07 158.61 160.37 157.78 158.75 852,676 -0.38 -0.24
2026-08-06 162.44 162.56 158.99 159.13 39,046 -2.31 -1.43
2026-08-05 164.44 164.44 161.37 161.44 516,445 -1.53 -0.94
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 164.57
On 2026-08-13		 158.11
On 2026-08-10		 3.72 2.34 164.57
On 2026-08-13		 160.22
On 2026-08-14		 -2.64 161.76
10D 164.59
On 2026-08-04		 157.78
On 2026-08-07		 2.93 1.84 164.59
On 2026-08-04		 157.78
On 2026-08-07		 -4.14 161.29
20D 165.55
On 2026-07-20		 155.71
On 2026-07-23		 -1.83 -1.11 165.55
On 2026-07-20		 155.71
On 2026-07-23		 -5.94 160.44
WTD 164.57
On 2026-08-13		 158.11
On 2026-08-10		 3.72 2.34 164.57
On 2026-08-13		 160.22
On 2026-08-14		 -2.64 161.76
MTD 164.59
On 2026-08-04		 157.78
On 2026-08-07		 2.93 1.84 164.59
On 2026-08-04		 157.78
On 2026-08-07		 -4.14 161.29
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,616
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,349
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,130,420
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 15,048,035
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

162.47 +0.02 +0.01 314,406