WTFC: Wintrust Financial Corporation

As of Thursday, October 9th, 2025

$ 131.42

-0.19 -0.14%

Open: 131.73
High: 132.29
Low: 130.27
Volume: 391,503
Previous Close on Wednesday, October 8th, 2025

$ 131.61

-0.06 -0.05%

Open: 132.68
High: 132.86
Low: 131.00
Volume: 338,184

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 131.73 132.29 130.27 131.42 391,503 -0.19 -0.14
2025-10-08 132.68 132.86 131.00 131.61 338,184 -0.06 -0.05
2025-10-07 132.88 134.00 130.85 131.67 332,364 -0.97 -0.73
2025-10-06 131.20 135.37 131.17 132.64 620,069 +2.24 +1.72
2025-10-03 130.84 132.11 129.91 130.40 463,540 -0.44 -0.34
2025-10-02 131.25 131.60 129.30 130.84 538,650 -0.76 -0.58
2025-10-01 132.08 132.11 130.57 131.60 515,619 -0.84 -0.63
2025-09-30 132.57 133.39 130.57 132.44 328,498 -0.12 -0.09
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 135.37
On 2025-10-06		 129.91
On 2025-10-03		 0.58 0.44 135.37
On 2025-10-06		 130.27
On 2025-10-09		 -3.77 131.55
10D 135.37
On 2025-10-06		 129.30
On 2025-10-02		 -2.18 -1.63 135.25
On 2025-09-26		 129.30
On 2025-10-02		 -4.40 131.92
20D 137.47
On 2025-09-18		 129.30
On 2025-10-02		 -4.67 -3.43 137.47
On 2025-09-18		 129.30
On 2025-10-02		 -5.94 132.94
WTD 135.37
On 2025-10-06		 130.27
On 2025-10-09		 1.02 0.78 135.37
On 2025-10-06		 130.27
On 2025-10-09		 -3.77 131.84
MTD 135.37
On 2025-10-06		 129.30
On 2025-10-02		 -1.02 -0.77 135.37
On 2025-10-06		 130.27
On 2025-10-09		 -3.77 131.45
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
AG

First Majestic Silver Corp.

13.74 -0.39 -2.76 34,204,759
WTFC

Wintrust Financial Corporation

131.42 -0.19 -0.14 391,503