WTFC: Wintrust Financial Corporation

As of Friday, July 24th, 2026

$ 158.66

+0.89 +0.56%

Open: 157.97
High: 159.65
Low: 156.68
Volume: 543,524
Previous Close on Thursday, July 23rd, 2026

$ 157.77

-0.76 -0.48%

Open: 157.20
High: 157.84
Low: 155.71
Volume: 677,834

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 157.97 159.65 156.68 158.66 543,524 +0.89 +0.56
2026-07-23 157.20 157.84 155.71 157.77 677,834 -0.76 -0.48
2026-07-22 157.65 159.10 155.90 158.53 828,588 -0.40 -0.25
2026-07-21 162.09 162.09 156.51 158.93 1,418,289 -4.73 -2.89
2026-07-20 164.65 165.55 162.29 163.66 863,984 -0.64 -0.39
2026-07-17 165.41 166.03 163.87 164.30 1,185,041 -2.60 -1.56
2026-07-16 162.71 167.22 162.71 166.90 681,493 +4.28 +2.63
2026-07-15 162.11 164.07 161.67 162.62 544,936 +0.26 +0.16
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 165.55
On 2026-07-20		 155.71
On 2026-07-23		 -5.64 -3.43 165.55
On 2026-07-20		 155.71
On 2026-07-23		 -5.94 159.51
10D 167.22
On 2026-07-16		 155.71
On 2026-07-23		 -2.86 -1.77 167.22
On 2026-07-16		 155.71
On 2026-07-23		 -6.88 161.52
20D 167.22
On 2026-07-16		 155.43
On 2026-07-08		 -3.22 -1.99 167.22
On 2026-07-16		 155.71
On 2026-07-23		 -6.88 161.38
WTD 165.55
On 2026-07-20		 155.71
On 2026-07-23		 -5.64 -3.43 165.55
On 2026-07-20		 155.71
On 2026-07-23		 -5.94 159.51
MTD 167.22
On 2026-07-16		 155.43
On 2026-07-08		 -2.06 -1.28 167.22
On 2026-07-16		 155.71
On 2026-07-23		 -6.88 161.48
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,958,914
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,980,404
PFE

Pfizer Inc.

24.54 -0.47 -1.88 28,905,660
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,755,219
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 442,769,974
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 81,117,623
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.88 +116.61 +0.49
XAX

NYSE AMEX Composite Index

8,402.90 -20.54 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

158.66 +0.89 +0.56 543,524