WTFC: Wintrust Financial Corporation

As of Thursday, July 10th, 2025

$ 133.33

+0.72 +0.54%

Open: 132.28
High: 134.86
Low: 132.28
Volume: 398,717
Previous Close on Wednesday, July 9th, 2025

$ 132.61

-0.23 -0.17%

Open: 133.77
High: 134.04
Low: 131.85
Volume: 275,005

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-07-08 131.34 133.32 131.10 132.84 465,206 +2.23 +1.71
2025-07-07 130.98 132.97 129.92 130.61 368,312 -1.31 -0.99
2025-07-03 131.58 134.62 130.98 131.92 364,749 +1.61 +1.24
2025-07-02 128.50 130.44 127.81 130.31 486,226 +2.60 +2.04
2025-07-01 123.29 128.10 123.25 127.71 590,095 +3.73 +3.01
2025-06-30 124.26 125.14 123.84 123.98 397,264 +0.66 +0.54
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 134.86
On 2025-07-10		 129.92
On 2025-07-07		 3.02 2.32 134.62
On 2025-07-03		 129.92
On 2025-07-07		 -3.50 132.26
10D 134.86
On 2025-07-10		 121.33
On 2025-06-26		 11.99 9.88 134.62
On 2025-07-03		 129.92
On 2025-07-07		 -3.50 129.08
20D 134.86
On 2025-07-10		 116.57
On 2025-06-17		 10.24 8.32 123.80
On 2025-06-11		 116.57
On 2025-06-17		 -5.84 124.56
WTD 134.86
On 2025-07-10		 129.92
On 2025-07-07		 1.41 1.07 132.97
On 2025-07-07		 132.97
On 2025-07-07		 0.00 132.35
MTD 134.86
On 2025-07-10		 123.25
On 2025-07-01		 9.35 7.54 134.62
On 2025-07-03		 129.92
On 2025-07-07		 -3.50 131.33
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

133.33 +0.72 +0.54 398,717