WTFC: Wintrust Financial Corporation

As of Friday, July 18th, 2025

$ 134.07

+0.77 +0.58%

Open: 133.76
High: 134.56
Low: 132.73
Volume: 555,451
Previous Close on Thursday, July 17th, 2025

$ 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
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 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
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
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