WTFC: Wintrust Financial Corporation

As of Friday, March 27th, 2026

$ 132.19

-3.10 -2.29%

Open: 134.33
High: 134.53
Low: 131.42
Volume: 536,156
Previous Close on Thursday, March 26th, 2026

$ 135.29

-1.66 -1.21%

Open: 135.87
High: 136.92
Low: 134.07
Volume: 455,491

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 134.33 134.53 131.42 132.19 536,156 -3.10 -2.29
2026-03-26 135.87 136.92 134.07 135.29 455,491 -1.66 -1.21
2026-03-25 136.85 137.91 135.20 136.95 262,338 +0.85 +0.63
2026-03-24 132.77 137.46 131.32 136.10 283,978 +1.70 +1.26
2026-03-23 135.90 137.17 134.05 134.40 430,316 +1.87 +1.41
2026-03-20 133.22 134.48 131.00 132.53 1,326,180 -0.69 -0.52
2026-03-19 130.36 134.27 129.37 133.22 635,354 +2.50 +1.91
2026-03-18 131.74 132.56 130.33 130.72 308,659 -1.32 -1.00
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 137.91
On 2026-03-25		 131.32
On 2026-03-24		 -0.34 -0.26 137.91
On 2026-03-25		 131.42
On 2026-03-27		 -4.71 134.99
10D 137.91
On 2026-03-25		 129.37
On 2026-03-19		 1.98 1.52 137.91
On 2026-03-25		 131.42
On 2026-03-27		 -4.71 133.50
20D 147.83
On 2026-03-02		 129.15
On 2026-03-13		 -11.87 -8.24 147.83
On 2026-03-02		 129.15
On 2026-03-13		 -12.64 136.18
WTD 137.91
On 2026-03-25		 131.32
On 2026-03-24		 -0.34 -0.26 137.91
On 2026-03-25		 131.42
On 2026-03-27		 -4.71 134.99
MTD 147.83
On 2026-03-02		 129.15
On 2026-03-13		 -11.87 -8.24 147.83
On 2026-03-02		 129.15
On 2026-03-13		 -12.64 136.18
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,757
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,900
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,201
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

132.19 -3.10 -2.29 536,156