WTFC: Wintrust Financial Corporation
$ 134.07 |
|
+0.77 +0.58% |
Open: | 133.76 |
High: | 134.56 |
Low: | 132.73 |
Volume: | 555,451 |
$ 133.30
+3.64 +2.81%
Open: | 129.59 |
High: | 133.68 |
Low: | 129.59 |
Volume: | 514,665 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-18 | 133.76 | 134.56 | 132.73 | 134.07 | 555,451 | +0.77 | +0.58 |
2025-07-17 | 129.59 | 133.68 | 129.59 | 133.30 | 514,665 | +3.64 | +2.81 |
2025-07-16 | 128.92 | 131.00 | 127.33 | 129.66 | 334,624 | +1.39 | +1.08 |
2025-07-15 | 132.60 | 132.60 | 128.13 | 128.27 | 455,307 | -4.57 | -3.44 |
2025-07-14 | 131.59 | 133.78 | 131.57 | 132.84 | 325,692 | +0.97 | +0.74 |
2025-07-11 | 132.83 | 133.12 | 131.78 | 131.87 | 353,999 | -1.46 | -1.10 |
2025-07-10 | 132.28 | 134.86 | 132.28 | 133.33 | 398,717 | +0.72 | +0.54 |
2025-07-09 | 133.77 | 134.04 | 131.85 | 132.61 | 275,005 | -0.23 | -0.17 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 134.56 On 2025-07-18 |
127.33 On 2025-07-16 |
2.20 | 1.67 | 133.78 On 2025-07-14 |
127.33 On 2025-07-16 |
-4.82 | 131.63 |
10D | 134.86 On 2025-07-10 |
127.33 On 2025-07-16 |
2.15 | 1.63 | 134.86 On 2025-07-10 |
127.33 On 2025-07-16 |
-5.58 | 131.94 |
20D | 134.86 On 2025-07-10 |
119.05 On 2025-06-20 |
15.37 | 12.95 | 134.86 On 2025-07-10 |
127.33 On 2025-07-16 |
-5.58 | 128.39 |
WTD | 134.56 On 2025-07-18 |
127.33 On 2025-07-16 |
2.20 | 1.67 | 133.78 On 2025-07-14 |
127.33 On 2025-07-16 |
-4.82 | 131.63 |
MTD | 134.86 On 2025-07-10 |
123.25 On 2025-07-01 |
10.09 | 8.14 | 134.86 On 2025-07-10 |
127.33 On 2025-07-16 |
-5.58 | 131.49 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
WTFC
Wintrust Financial Corporation |
134.07 | +0.77 | +0.58 | 555,451 |