WTFC: Wintrust Financial Corporation

As of Monday, July 6th, 2026

$ 162.79

+1.60 +0.99%

Open: 161.09
High: 163.61
Low: 160.98
Volume: 42,072
Previous Close on Thursday, July 2nd, 2026

$ 161.19

-1.60 -0.98%

Open: 163.96
High: 164.00
Low: 159.71
Volume: 537,425

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-06 161.09 163.61 160.98 162.79 42,072 +1.60 +0.99
2026-07-02 163.96 164.00 159.71 161.19 537,425 -1.60 -0.98
2026-07-01 160.45 163.20 159.99 162.79 467,626 +2.07 +1.29
2026-06-30 160.20 161.23 159.40 160.72 445,781 +0.35 +0.22
2026-06-29 160.85 161.91 159.63 160.37 595,203 -0.94 -0.58
2026-06-26 162.13 162.58 159.85 161.31 852,877 -0.57 -0.35
2026-06-25 159.42 163.36 159.42 161.88 622,282 +2.07 +1.30
2026-06-24 157.73 160.81 157.71 159.81 625,468 +2.34 +1.49
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

378.68 +1.16 +0.31 3,995,141
KO

The Coca-Cola Company

82.96 -1.18 -1.40 16,272,907
PFE

Pfizer Inc.

23.72 -0.60 -2.47 58,439,806
VZ

Verizon Communications Inc.

42.07 -0.49 -1.15 54,993,715
VIX

CBOE Volatility Index

15.57 -0.59 -3.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,055.91 +155.84 +0.29 467,453,233
DJTA

Dow Jones Transportation Average

21,871.05 -144.06 -0.65 58,842,077
SPX

S&P 500 Index

7,537.43 +54.19 +0.72
OEX

S&P 100 Index

3,701.26 +29.71 +0.81
NDX

NASDAQ 100 Index

29,697.87 +368.66 +1.26
NYA

NYSE Composite Index

24,075.12 +118.04 +0.49
XAX

NYSE AMEX Composite Index

7,816.15 -41.11 -0.52
RUI

RUSSELL 1000 Index

4,113.14 +28.69 +0.70
RUT

Russell 2000 Index

3,009.54 +13.43 +0.45
RUA

Russell 3000 Index

4,297.73 +29.51 +0.69
VIX

CBOE Volatility Index

15.57 -0.59 -3.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.05 -0.11 -0.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.27 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.78 -0.27 -1.42
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

162.79 +1.60 +0.99 42,072