WTFC: Wintrust Financial Corporation

As of Thursday, May 14th, 2026

$ 146.49

-0.14 -0.10%

Open: 147.66
High: 148.75
Low: 146.12
Volume: 425,278
Previous Close on Wednesday, May 13th, 2026

$ 146.63

-1.52 -1.03%

Open: 148.16
High: 148.90
Low: 145.65
Volume: 342,623

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 147.66 148.75 146.12 146.49 425,278 -0.14 -0.10
2026-05-13 148.16 148.90 145.65 146.63 342,623 -1.52 -1.03
2026-05-12 150.48 150.48 145.98 148.15 546,362 -2.33 -1.55
2026-05-11 152.04 152.58 149.22 150.48 675,096 -1.16 -0.76
2026-05-08 151.53 152.29 150.59 151.64 410,661 +0.46 +0.30
2026-05-07 153.30 153.50 150.51 151.18 446,509 -2.10 -1.37
2026-05-06 151.63 154.39 151.32 153.28 497,603 +2.83 +1.88
2026-05-05 149.31 151.19 148.48 150.46 273,955 +1.51 +1.01
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 152.58
On 2026-05-11		 145.65
On 2026-05-13		 -4.69 -3.10 152.58
On 2026-05-11		 145.65
On 2026-05-13		 -4.54 148.68
10D 154.39
On 2026-05-06		 145.65
On 2026-05-13		 -4.08 -2.71 154.39
On 2026-05-06		 145.65
On 2026-05-13		 -5.66 149.68
20D 154.39
On 2026-05-06		 145.35
On 2026-04-27		 1.25 0.86 154.39
On 2026-05-06		 145.65
On 2026-05-13		 -5.66 149.44
WTD 152.58
On 2026-05-11		 145.65
On 2026-05-13		 -5.15 -3.40 152.58
On 2026-05-11		 145.65
On 2026-05-13		 -4.54 147.94
MTD 154.39
On 2026-05-06		 145.65
On 2026-05-13		 -4.08 -2.71 154.39
On 2026-05-06		 145.65
On 2026-05-13		 -5.66 149.68
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

146.49 -0.14 -0.10 425,278