WTFC: Wintrust Financial Corporation

As of Thursday, December 8th, 2022

$ 87.08

-0.34 -0.39%

Open: 88.66
High: 88.71
Low: 86.30
Volume: 488,762
Previous Close on Wednesday, December 7th, 2022

$ 87.42

+0.53 +0.61%

Open: 86.67
High: 88.71
Low: 86.14
Volume: 499,891
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 88.66 88.71 86.30 87.08 488,762 -0.34 -0.39
2022-12-07 86.67 88.71 86.14 87.42 499,891 +0.53 +0.61
2022-12-06 85.47 89.74 84.65 86.89 624,628 +1.46 +1.71
2022-12-05 90.03 90.57 84.46 85.43 451,322 -5.42 -5.97
2022-12-02 90.21 90.92 88.74 90.85 278,095 -0.24 -0.26
2022-12-01 91.92 92.47 89.75 91.09 283,682 -0.34 -0.37
2022-11-30 88.99 91.57 87.67 91.43 551,455 +2.40 +2.70
2022-11-29 87.92 89.42 87.92 89.03 245,165 +1.11 +1.26

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 90.92
On 2022-12-02
84.46
On 2022-12-05
-4.01 -4.40 90.92
On 2022-12-02
84.46
On 2022-12-05
-7.11 87.53
10D 92.47
On 2022-12-01
84.46
On 2022-12-05
-1.70 -1.91 92.47
On 2022-12-01
84.46
On 2022-12-05
-8.66 88.69
20D 97.81
On 2022-11-10
84.46
On 2022-12-05
-6.60 -7.05 97.81
On 2022-11-10
84.46
On 2022-12-05
-13.65 89.29
WTD 90.57
On 2022-12-05
84.46
On 2022-12-05
-3.77 -4.15 90.57
On 2022-12-05
84.65
On 2022-12-06
-6.54 86.71
MTD 92.47
On 2022-12-01
84.46
On 2022-12-05
-4.35 -4.76 92.47
On 2022-12-01
84.46
On 2022-12-05
-8.66 88.13
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75