WTFC: Wintrust Financial Corporation

As of Friday, August 8th, 2025

$ 123.84

+1.04 +0.85%

Open: 124.05
High: 124.75
Low: 123.32
Volume: 215,696
Previous Close on Thursday, August 7th, 2025

$ 122.80

-2.22 -1.78%

Open: 125.89
High: 126.07
Low: 122.49
Volume: 283,576

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 124.05 124.75 123.32 123.84 215,696 +1.04 +0.85
2025-08-07 125.89 126.07 122.49 122.80 283,576 -2.22 -1.78
2025-08-06 126.14 126.14 124.51 125.02 372,393 -0.80 -0.64
2025-08-05 125.04 126.14 122.33 125.82 460,104 +0.97 +0.78
2025-08-04 124.83 125.36 123.03 124.85 260,854 +0.83 +0.67
2025-08-01 125.53 126.31 121.81 124.02 497,674 -3.96 -3.09
2025-07-31 129.43 130.32 127.61 127.98 415,494 -2.53 -1.94
2025-07-30 132.14 132.75 129.95 130.51 443,580 -0.99 -0.75
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 126.14
On 2025-08-05		 122.33
On 2025-08-05		 -0.18 -0.15 126.14
On 2025-08-05		 122.49
On 2025-08-07		 -2.89 124.47
10D 135.00
On 2025-07-29		 121.81
On 2025-08-01		 -8.27 -6.26 135.00
On 2025-07-29		 121.81
On 2025-08-01		 -9.77 126.83
20D 136.79
On 2025-07-23		 121.81
On 2025-08-01		 -8.03 -6.09 136.79
On 2025-07-23		 121.81
On 2025-08-01		 -10.95 129.68
WTD 126.14
On 2025-08-05		 122.33
On 2025-08-05		 -0.18 -0.15 126.14
On 2025-08-05		 122.49
On 2025-08-07		 -2.89 124.47
MTD 126.31
On 2025-08-01		 121.81
On 2025-08-01		 -4.14 -3.23 126.31
On 2025-08-01		 122.33
On 2025-08-05		 -3.15 124.39
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
TME

Tencent Music Entertainment Group

22.13 +0.16 +0.73 4,304,784
GTES

Gates Industrial Corporation plc

23.63 -0.25 -1.05 1,529,360
MRNA

Moderna Inc.

26.12 -0.49 -1.84 6,424,620
HMC

Honda Motor Co Ltd

32.56 +1.10 +3.50 1,242,290
WTFC

Wintrust Financial Corporation

123.84 +1.04 +0.85 215,696