WTFC: Wintrust Financial Corporation

As of Wednesday, January 7th, 2026

$ 146.10

-1.53 -1.04%

Open: 147.69
High: 147.69
Low: 144.71
Volume: 364,762
Previous Close on Tuesday, January 6th, 2026

$ 147.63

+2.23 +1.53%

Open: 145.33
High: 147.73
Low: 144.66
Volume: 327,176

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-07 147.69 147.69 144.71 146.10 364,762 -1.53 -1.04
2026-01-06 145.33 147.73 144.66 147.63 327,176 +2.23 +1.53
2026-01-05 142.29 146.96 142.29 145.40 311,477 +2.74 +1.92
2026-01-02 139.61 143.68 139.02 142.66 306,366 +2.84 +2.03
2025-12-31 141.54 141.54 139.65 139.82 267,607 -1.25 -0.89
2025-12-30 142.14 142.14 140.72 141.07 298,751 -0.40 -0.28
2025-12-29 143.05 143.80 141.23 141.47 412,826 -1.79 -1.25
2025-12-26 143.14 143.97 142.58 143.26 223,653 -0.46 -0.32
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 147.73
On 2026-01-06		 139.02
On 2026-01-02		 5.03 3.57 147.73
On 2026-01-06		 144.71
On 2026-01-07		 -2.04 144.32
10D 147.73
On 2026-01-06		 139.02
On 2026-01-02		 1.76 1.22 144.70
On 2025-12-23		 139.02
On 2026-01-02		 -3.93 143.40
20D 147.73
On 2026-01-06		 135.92
On 2025-12-09		 8.52 6.19 144.70
On 2025-12-23		 139.02
On 2026-01-02		 -3.93 142.31
WTD 147.73
On 2026-01-06		 142.29
On 2026-01-05		 3.44 2.41 147.73
On 2026-01-06		 144.71
On 2026-01-07		 -2.04 146.38
MTD 147.73
On 2026-01-06		 139.02
On 2026-01-02		 6.28 4.49 147.73
On 2026-01-06		 144.71
On 2026-01-07		 -2.04 145.45
As of Wednesday, January 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.64 -3.90 -1.19 4,308,167
KO

The Coca-Cola Company

67.54 -0.30 -0.44 20,170,392
PFE

Pfizer Inc.

25.28 -0.15 -0.59 51,284,846
VZ

Verizon Communications Inc.

40.13 -0.17 -0.42 26,742,261
VIX

CBOE Volatility Index

15.38 +0.63 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,996.08 -466.00 -0.94 506,186,604
DJTA

Dow Jones Transportation Average

17,861.74 -171.80 -0.95 173,613,040
SPX

S&P 500 Index

6,920.93 -23.89 -0.34
OEX

S&P 100 Index

3,451.35 -1.32 -0.04
NDX

NASDAQ 100 Index

25,653.90 +14.19 +0.06
NYA

NYSE Composite Index

22,341.23 -229.59 -1.02
XAX

NYSE AMEX Composite Index

6,984.95 -19.29 -0.28
RUI

RUSSELL 1000 Index

3,779.92 -13.40 -0.35
RUT

Russell 2000 Index

2,575.42 -7.47 -0.29
RUA

Russell 3000 Index

3,935.98 -13.84 -0.35
VIX

CBOE Volatility Index

15.38 +0.63 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.23 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 +0.32 +1.54
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 +0.44 +2.42
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,960.37 +5.98 +0.05
 
Recent
Ticker Last Chg %Chg Volume
IBN

ICICI Bank Limited

31.38 +0.51 +1.65 6,740,906
WTFC

Wintrust Financial Corporation

146.10 -1.53 -1.04 364,762