WTFC: Wintrust Financial Corporation
$ 108.36 |
|
+0.60 +0.56% |
|
| Open: | 107.97 |
| High: | 110.46 |
| Low: | 106.87 |
| Volume: | 417,720 |
$ 107.76
-5.10 -4.52%
| Open: | 111.26 |
| High: | 112.29 |
| Low: | 106.56 |
| Volume: | 565,399 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-03-11 | 107.97 | 110.46 | 106.87 | 108.36 | 417,720 | +0.60 | +0.56 |
| 2025-03-10 | 111.26 | 112.29 | 106.56 | 107.76 | 565,399 | -5.10 | -4.52 |
| 2025-03-07 | 112.88 | 113.78 | 109.51 | 112.86 | 577,386 | -0.20 | -0.18 |
| 2025-03-06 | 114.38 | 115.10 | 112.00 | 113.06 | 451,807 | -2.78 | -2.40 |
| 2025-03-05 | 116.09 | 116.58 | 113.21 | 115.84 | 388,477 | +0.08 | +0.07 |
| 2025-03-04 | 120.21 | 121.63 | 113.74 | 115.76 | 736,870 | -6.07 | -4.98 |
| 2025-03-03 | 124.80 | 125.99 | 121.17 | 121.83 | 415,178 | -2.64 | -2.12 |
| 2025-02-28 | 123.25 | 124.95 | 122.57 | 124.47 | 439,188 | +1.67 | +1.36 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 116.58 On 2025-03-05 |
106.56 On 2025-03-10 |
-7.40 | -6.39 | 116.58 On 2025-03-05 |
106.56 On 2025-03-10 |
-8.59 | 111.58 |
| 10D | 125.99 On 2025-03-03 |
106.56 On 2025-03-10 |
-14.44 | -11.76 | 125.99 On 2025-03-03 |
106.56 On 2025-03-10 |
-15.42 | 116.60 |
| 20D | 133.37 On 2025-02-18 |
106.56 On 2025-03-10 |
-20.71 | -16.05 | 133.37 On 2025-02-18 |
106.56 On 2025-03-10 |
-20.10 | 122.47 |
| WTD | 112.29 On 2025-03-10 |
106.56 On 2025-03-10 |
-4.50 | -3.99 | 112.29 On 2025-03-10 |
106.87 On 2025-03-11 |
-4.83 | 108.06 |
| MTD | 125.99 On 2025-03-03 |
106.56 On 2025-03-10 |
-16.11 | -12.94 | 125.99 On 2025-03-03 |
106.56 On 2025-03-10 |
-15.42 | 113.64 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,433.48 | -478.23 | -1.14 | 828,160,678 |
|
DJTA
Dow Jones Transportation Average |
14,780.19 | -474.29 | -3.11 | 271,379,059 |
|
SPX
S&P 500 Index |
5,572.07 | -42.49 | -0.76 | |
|
OEX
S&P 100 Index |
2,702.24 | -18.43 | -0.68 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,376.96 | -53.99 | -0.28 | |
|
NYA
NYSE Composite Index |
19,052.13 | -150.24 | -0.78 | |
|
XAX
NYSE AMEX Composite Index |
4,825.39 | -81.31 | -1.66 | |
|
RUI
RUSSELL 1000 Index |
3,044.83 | -20.60 | -0.67 | |
|
RUT
Russell 2000 Index |
2,023.59 | +4.53 | +0.22 | |
|
RUA
Russell 3000 Index |
3,167.23 | -20.15 | -0.63 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
26.92 | -0.94 | -3.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.39 | +0.59 | +2.48 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.84 | -0.14 | -0.56 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.34 | -0.38 | -1.48 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,659.05 | -19.45 | -0.20 |