WTFC: Wintrust Financial Corporation

As of Friday, March 31st, 2023

$ 72.11

-- 0 0%

Open: 72.11
High: 72.11
Low: 72.11
Volume: N/A
Previous Close on Thursday, March 30th, 2023

$ 72.11

-0.49 -0.67%

Open: 73.60
High: 73.60
Low: 71.72
Volume: 461,043

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-30 73.60 73.60 71.72 72.11 461,043 -0.49 -0.67
2023-03-29 73.17 73.30 71.55 72.60 475,585 +0.66 +0.92
2023-03-28 71.47 72.76 70.73 71.94 480,658 +0.29 +0.40
2023-03-27 73.57 73.58 70.82 71.65 578,968 +0.75 +1.06
2023-03-24 67.39 71.03 67.39 70.90 746,796 +1.25 +1.79
2023-03-23 73.52 73.88 69.15 69.65 856,262 -3.03 -4.17
2023-03-22 77.13 77.13 72.46 72.68 838,106 -4.30 -5.59
2023-03-21 76.39 77.99 75.13 76.98 948,612 +3.83 +5.24
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 73.60
On 2023-03-30		 67.39
On 2023-03-24		 2.46 3.53 73.58
On 2023-03-27		 70.73
On 2023-03-28		 -3.88 71.84
10D 77.99
On 2023-03-21		 67.39
On 2023-03-24		 -5.29 -6.83 77.99
On 2023-03-21		 67.39
On 2023-03-24		 -13.59 72.39
20D 92.18
On 2023-03-06		 57.48
On 2023-03-13		 -18.67 -20.57 92.18
On 2023-03-06		 57.48
On 2023-03-13		 -37.64 76.94
WTD 73.60
On 2023-03-30		 70.73
On 2023-03-28		 1.21 1.71 73.58
On 2023-03-27		 70.73
On 2023-03-28		 -3.88 72.08
MTD 92.67
On 2023-03-01		 57.48
On 2023-03-13		 -20.02 -21.73 92.67
On 2023-03-01		 57.48
On 2023-03-13		 -37.97 78.26
As of Thursday, March 30th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

94.37 +0.32 +0.34 366,113
KO

The Coca-Cola Company

62.14 +0.29 +0.47 1,458,759
PFE

Pfizer Inc.

40.42 +0.04 +0.10 761,102
VZ

Verizon Communications Inc.

38.66 0.00 0.00 2,895,323
VIX

CBOE Volatility Index

18.83 -0.19 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,022.44 +163.41 +0.50 23,131,216
DJTA

Dow Jones Transportation Average

14,208.67 +79.17 +0.56 4,168,915
SPX

S&P 500 Index

4,069.57 +18.74 +0.46
OEX

S&P 100 Index

1,854.46 +7.23 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,015.34 +52.20 +0.40
NYA

NYSE Composite Index

15,288.98 +88.38 +0.58
XAX

NYSE AMEX Composite Index

4,270.51 +22.38 +0.53
RUI

RUSSELL 1000 Index

2,231.41 +11.57 +0.52
RUT

Russell 2000 Index

1,786.33 +17.95 +1.01
RUA

Russell 3000 Index

2,343.33 +12.81 +0.55
W5000

Wilshire 5000 Total Market Index

40,319.84 +232.89 +0.58
VIX

CBOE Volatility Index

18.83 -0.19 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 -0.11 -0.45
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 -0.15 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.27 -0.18 -0.84
VXN

CBOE NASDAQ 100 Volatility Index

23.97 -0.02 -0.08
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,503.92 +17.67 +0.27
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

72.11 0.00 0.00