WTFC: Wintrust Financial Corporation

As of Thursday, September 3rd, 2026

$ 153.52

+1.24 +0.82%

Open: 153.00
High: 154.30
Low: 151.79
Volume: 334,462
Previous Close on Wednesday, September 2nd, 2026

$ 152.28

+3.54 +2.38%

Open: 149.52
High: 153.59
Low: 149.49
Volume: 378,569

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 153.00 154.30 151.79 153.52 334,459 +1.24 +0.82
2026-09-02 149.52 153.59 149.49 152.28 378,569 +3.54 +2.38
2026-09-01 150.00 151.35 148.25 148.74 353,237 -1.62 -1.08
2026-08-31 152.56 152.95 150.29 150.36 356,306 -2.59 -1.69
2026-08-28 153.65 154.28 152.28 152.95 437,128 -0.03 -0.02
2026-08-27 152.03 153.12 150.65 152.98 36,694 -0.12 -0.08
2026-08-26 152.17 154.02 151.30 153.10 577,223 +2.01 +1.33
2026-08-25 152.71 152.71 150.50 151.09 469,724 -0.90 -0.59
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 154.30
On 2026-09-03		 148.25
On 2026-09-01		 0.54 0.35 154.28
On 2026-08-28		 148.25
On 2026-09-01		 -3.91 151.57
10D 154.50
On 2026-08-24		 148.25
On 2026-09-01		 0.91 0.60 154.50
On 2026-08-24		 148.25
On 2026-09-01		 -4.05 151.97
20D 164.57
On 2026-08-13		 148.25
On 2026-09-01		 -5.61 -3.53 164.57
On 2026-08-13		 148.25
On 2026-09-01		 -9.91 155.65
WTD 154.30
On 2026-09-03		 148.25
On 2026-09-01		 0.57 0.37 152.95
On 2026-08-31		 148.25
On 2026-09-01		 -3.07 151.22
MTD 154.30
On 2026-09-03		 148.25
On 2026-09-01		 3.16 2.10 151.35
On 2026-09-01		 151.35
On 2026-09-01		 0.00 151.51
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
IRM

Iron Mountain Incorporated

114.98 +3.14 +2.81 1,573,653
HSIC

Henry Schein Inc.

90.86 +0.47 +0.52 678,642
WTFC

Wintrust Financial Corporation

153.52 +1.24 +0.82 334,462