WTFC: Wintrust Financial Corporation

As of Friday, May 30th, 2025

$ 119.95

-- 0 0%

Open: 119.95
High: 119.95
Low: 119.95
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 119.95

+0.57 +0.48%

Open: 120.37
High: 120.37
Low: 118.81
Volume: 283,452

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 120.37 120.37 118.81 119.95 283,452 +0.57 +0.48
2025-05-28 121.18 121.46 119.28 119.38 307,366 -1.80 -1.49
2025-05-27 120.00 121.29 118.43 121.18 344,952 +2.97 +2.51
2025-05-23 115.82 118.91 114.73 118.21 190,290 -0.50 -0.42
2025-05-22 117.32 119.66 116.63 118.71 324,638 +0.58 +0.49
2025-05-21 121.15 121.37 118.03 118.13 250,749 -3.89 -3.19
2025-05-20 122.18 122.65 120.53 122.02 420,386 -0.03 -0.02
2025-05-19 121.01 122.17 120.15 122.05 249,193 -0.25 -0.20
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 121.46
On 2025-05-28		 114.73
On 2025-05-23		 1.82 1.54 119.66
On 2025-05-22		 114.73
On 2025-05-23		 -4.12 119.49
10D 123.02
On 2025-05-15		 114.73
On 2025-05-23		 -2.69 -2.19 123.02
On 2025-05-15		 114.73
On 2025-05-23		 -6.74 120.42
20D 123.46
On 2025-05-12		 110.54
On 2025-05-01		 8.78 7.90 123.46
On 2025-05-12		 114.73
On 2025-05-23		 -7.07 118.78
WTD 121.46
On 2025-05-28		 118.43
On 2025-05-27		 1.74 1.47 121.46
On 2025-05-28		 118.81
On 2025-05-29		 -2.18 120.17
MTD 123.46
On 2025-05-12		 110.54
On 2025-05-01		 8.78 7.90 123.46
On 2025-05-12		 114.73
On 2025-05-23		 -7.07 118.78
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.95 -0.22 -0.09 1,083,566
KO

The Coca-Cola Company

71.97 +0.48 +0.68 3,019,078
PFE

Pfizer Inc.

23.54 +0.09 +0.38 7,474,720
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 2,870,648
VIX

CBOE Volatility Index

19.33 +0.15 +0.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,173.13 -42.60 -0.10 169,096,194
DJTA

Dow Jones Transportation Average

14,686.06 -59.32 -0.40 38,091,141
SPX

S&P 500 Index

5,895.27 -16.90 -0.29
OEX

S&P 100 Index

2,877.42 -8.18 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,287.27 -76.68 -0.36
NYA

NYSE Composite Index

19,722.61 -21.24 -0.11
XAX

NYSE AMEX Composite Index

5,191.51 -20.61 -0.40
RUI

RUSSELL 1000 Index

3,226.15 -9.42 -0.29
RUT

Russell 2000 Index

2,067.52 -7.26 -0.35
RUA

Russell 3000 Index

3,350.47 -9.87 -0.29
VIX

CBOE Volatility Index

19.33 +0.15 +0.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.24 +0.14 +0.61
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.97 +0.20 +0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.77 +0.15 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,839.16 -22.89 -0.23
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

119.95 0.00 0.00