WTFC: Wintrust Financial Corporation

As of Friday, April 17th, 2026

$ 148.17

+2.93 +2.02%

Open: 146.79
High: 151.13
Low: 146.37
Volume: 804,658
Previous Close on Thursday, April 16th, 2026

$ 145.24

-0.82 -0.56%

Open: 145.93
High: 146.93
Low: 144.97
Volume: 367,535

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 146.79 151.13 146.37 148.17 804,658 +2.93 +2.02
2026-04-16 145.93 146.93 144.97 145.24 367,535 -0.82 -0.56
2026-04-15 145.37 146.89 143.74 146.06 353,885 +0.55 +0.38
2026-04-14 146.55 146.85 145.30 145.51 313,589 -1.72 -1.17
2026-04-13 144.98 147.44 143.78 147.23 294,685 +1.31 +0.90
2026-04-10 147.19 147.22 145.44 145.92 312,744 -1.51 -1.02
2026-04-09 144.86 147.95 144.49 147.43 326,034 +1.97 +1.35
2026-04-08 144.74 146.67 144.38 145.46 436,897 +5.01 +3.57
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 151.13
On 2026-04-17		 143.74
On 2026-04-15		 2.25 1.54 147.44
On 2026-04-13		 143.74
On 2026-04-15		 -2.51 146.44
10D 151.13
On 2026-04-17		 138.73
On 2026-04-06		 8.57 6.14 147.95
On 2026-04-09		 143.74
On 2026-04-15		 -2.85 145.18
20D 151.13
On 2026-04-17		 131.00
On 2026-03-20		 14.95 11.22 137.91
On 2026-03-25		 131.42
On 2026-03-27		 -4.71 140.57
WTD 151.13
On 2026-04-17		 143.74
On 2026-04-15		 2.25 1.54 147.44
On 2026-04-13		 143.74
On 2026-04-15		 -2.51 146.44
MTD 151.13
On 2026-04-17		 136.29
On 2026-04-02		 9.23 6.64 141.78
On 2026-04-01		 136.29
On 2026-04-02		 -3.87 144.29
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,715,674
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,893
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,842
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

148.17 +2.93 +2.02 804,658