WTFC: Wintrust Financial Corporation

As of Thursday, November 5th, 2026

$ 151.72

-4.40 -2.82%

Open: 157.98
High: 159.55
Low: 150.48
Volume: 491,397
Previous Close on Wednesday, November 4th, 2026

$ 156.12

+0.75 +0.48%

Open: 159.97
High: 161.08
Low: 155.78
Volume: 458,895

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 157.98 159.55 150.48 151.72 491,397 -4.40 -2.82
2026-11-04 159.97 161.08 155.78 156.12 458,895 +0.75 +0.48
2026-11-03 157.40 158.15 154.99 155.37 804,993 -2.03 -1.29
2026-11-02 153.95 158.88 152.98 157.40 675,181 +5.02 +3.29
2026-10-30 154.98 154.98 151.67 152.38 424,397 -1.75 -1.14
2026-10-29 152.90 154.48 152.39 154.13 823,475 +3.85 +2.56
2026-10-28 151.35 151.64 148.49 150.28 40,137 -0.51 -0.34
2026-10-27 152.00 152.00 149.68 150.79 33,549 -0.38 -0.25
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 161.08
On 2026-11-04		 150.48
On 2026-11-05		 -2.41 -1.56 161.08
On 2026-11-04		 150.48
On 2026-11-05		 -6.58 154.60
10D 161.08
On 2026-11-04		 148.49
On 2026-10-28		 1.97 1.32 161.08
On 2026-11-04		 150.48
On 2026-11-05		 -6.58 153.01
20D 161.08
On 2026-11-04		 140.45
On 2026-10-14		 7.52 5.21 161.08
On 2026-11-04		 150.48
On 2026-11-05		 -6.58 148.74
WTD 161.08
On 2026-11-04		 150.48
On 2026-11-05		 -0.66 -0.43 161.08
On 2026-11-04		 150.48
On 2026-11-05		 -6.58 155.15
MTD 161.08
On 2026-11-04		 150.48
On 2026-11-05		 -0.66 -0.43 161.08
On 2026-11-04		 150.48
On 2026-11-05		 -6.58 155.15
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
KN

Knowles Corp.

30.33 -3.37 -10.00 1,128,328
OLN

Olin Corporation

18.06 -0.02 -0.11 4,549,956
INDV

Indivior Pharmaceuticals Inc.

36.41 0.00 0.00
TW

Tradeweb Markets Inc.

127.56 +0.57 +0.45 1,983,850
WTFC

Wintrust Financial Corporation

151.72 -4.40 -2.82 491,397