WTFC: Wintrust Financial Corporation

As of Monday, November 10th, 2025

$ 130.62

-- 0 0%

Open: 130.62
High: 130.62
Low: 130.62
Volume: N/A
Previous Close on Friday, November 7th, 2025

$ 130.62

+1.94 +1.51%

Open: 128.00
High: 130.65
Low: 127.56
Volume: 217,694

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

311.42 +4.15 +1.35 1,317,139
KO

The Coca-Cola Company

69.89 -0.66 -0.94 7,874,127
PFE

Pfizer Inc.

24.03 -0.41 -1.66 72,180,191
VZ

Verizon Communications Inc.

39.67 -0.37 -0.91 10,384,282
VIX

CBOE Volatility Index

17.81 -1.27 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,174.71 +187.61 +0.40 232,913,207
DJTA

Dow Jones Transportation Average

16,186.02 -23.20 -0.14 66,739,449
SPX

S&P 500 Index

6,806.28 +77.48 +1.15
OEX

S&P 100 Index

3,423.77 +48.09 +1.42
NDX

NASDAQ 100 Index

25,501.28 +441.47 +1.76
NYA

NYSE Composite Index

21,517.21 +108.65 +0.51
XAX

NYSE AMEX Composite Index

7,140.66 +102.36 +1.45
RUI

RUSSELL 1000 Index

3,713.57 +41.55 +1.13
RUT

Russell 2000 Index

2,459.91 +27.09 +1.11
RUA

Russell 3000 Index

3,862.12 +43.19 +1.13
VIX

CBOE Volatility Index

17.81 -1.27 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 -0.37 -1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.36 -0.63 -2.74
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.31 -0.88 -4.15
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,883.82 +184.52 +1.58
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

130.62 0.00 0.00