WTFC: Wintrust Financial Corporation

As of Thursday, September 24th, 2026

$ 144.32

+0.61 +0.42%

Open: 144.18
High: 144.75
Low: 142.67
Volume: 358,385
Previous Close on Wednesday, September 23rd, 2026

$ 143.71

-0.99 -0.68%

Open: 144.60
High: 145.98
Low: 143.57
Volume: 380,518

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 144.18 144.75 142.67 144.32 358,385 +0.61 +0.42
2026-09-23 144.60 145.98 143.57 143.71 380,518 -0.99 -0.68
2026-09-22 147.85 148.54 144.50 144.70 412,266 -2.38 -1.62
2026-09-21 148.22 148.66 146.86 147.08 33,131 -0.44 -0.30
2026-09-18 147.86 148.33 146.91 147.52 987,109 -0.42 -0.28
2026-09-17 150.17 150.17 147.76 147.94 433,729 -0.33 -0.22
2026-09-16 151.60 152.77 145.60 148.27 366,438 -3.20 -2.11
2026-09-15 151.99 153.28 151.00 151.47 366,579 -0.52 -0.34
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 148.66
On 2026-09-21		 142.67
On 2026-09-24		 -3.62 -2.45 148.66
On 2026-09-21		 142.67
On 2026-09-24		 -4.03 145.47
10D 153.36
On 2026-09-14		 142.67
On 2026-09-24		 -6.43 -4.27 153.36
On 2026-09-14		 142.67
On 2026-09-24		 -6.97 147.92
20D 154.64
On 2026-09-04		 142.67
On 2026-09-24		 -8.78 -5.73 154.64
On 2026-09-04		 142.67
On 2026-09-24		 -7.74 149.89
WTD 148.66
On 2026-09-21		 142.67
On 2026-09-24		 -3.20 -2.17 148.66
On 2026-09-21		 142.67
On 2026-09-24		 -4.03 144.95
MTD 154.64
On 2026-09-04		 142.67
On 2026-09-24		 -6.04 -4.02 154.64
On 2026-09-04		 142.67
On 2026-09-24		 -7.74 149.50
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
AG

First Majestic Silver Corp.

18.76 -0.29 -1.52 8,612,349
INDV

Indivior Pharmaceuticals Inc.

36.00 +0.09 +0.25 1,203,255
HSIC

Henry Schein Inc.

85.53 +0.48 +0.56 1,307,318
WTFC

Wintrust Financial Corporation

144.32 +0.61 +0.42 358,385