WTFC: Wintrust Financial Corporation

As of Monday, November 17th, 2025

$ 128.30

-- 0 0%

Open: 128.30
High: 128.30
Low: 128.30
Volume: N/A
Previous Close on Friday, November 14th, 2025

$ 128.30

+0.27 +0.21%

Open: 127.84
High: 128.30
Low: 126.03
Volume: 342,274

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 127.84 128.30 126.03 128.30 342,274 +0.27 +0.21
2025-11-13 130.08 131.13 127.68 128.03 443,814 -2.47 -1.89
2025-11-12 131.53 133.63 130.33 130.50 410,039 -0.47 -0.36
2025-11-11 131.45 133.09 130.56 130.97 378,870 -0.64 -0.49
2025-11-10 130.77 132.95 130.30 131.61 488,131 +0.99 +0.76
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
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 133.63
On 2025-11-12		 126.03
On 2025-11-14		 -2.32 -1.78 133.63
On 2025-11-12		 126.03
On 2025-11-14		 -5.69 129.88
10D 133.63
On 2025-11-12		 126.03
On 2025-11-14		 -1.72 -1.32 133.63
On 2025-11-12		 126.03
On 2025-11-14		 -5.69 129.50
20D 133.63
On 2025-11-12		 122.68
On 2025-10-21		 5.56 4.53 133.63
On 2025-11-12		 126.03
On 2025-11-14		 -5.69 128.90
WTD 133.63
On 2025-11-12		 126.03
On 2025-11-14		 -2.32 -1.78 133.63
On 2025-11-12		 126.03
On 2025-11-14		 -5.69 129.88
MTD 133.63
On 2025-11-12		 126.03
On 2025-11-14		 -1.72 -1.32 133.63
On 2025-11-12		 126.03
On 2025-11-14		 -5.69 129.50
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,075,976
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,763,950
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,001,377
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,612,003
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

128.30 0.00 0.00