WTFC: Wintrust Financial Corporation

As of Monday, December 8th, 2025

$ 137.52

-- 0 0%

Open: 137.52
High: 137.52
Low: 137.52
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 137.52

+1.01 +0.74%

Open: 136.61
High: 138.24
Low: 135.46
Volume: 415,778

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 136.61 138.24 135.46 137.52 415,778 +1.01 +0.74
2025-12-04 136.41 137.49 135.93 136.51 381,798 -0.21 -0.15
2025-12-03 135.07 137.18 134.04 136.72 421,676 +1.65 +1.22
2025-12-02 136.15 136.58 134.85 135.07 250,912 -0.87 -0.64
2025-12-01 133.47 136.51 133.38 135.94 346,994 +1.92 +1.43
2025-11-28 134.79 135.44 133.90 134.02 149,445 -0.68 -0.50
2025-11-26 136.26 137.00 134.24 134.70 333,578 -1.80 -1.32
2025-11-25 132.22 136.85 132.22 136.50 525,097 +4.51 +3.42
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 138.24
On 2025-12-05		 133.38
On 2025-12-01		 3.50 2.61 136.51
On 2025-12-01		 136.51
On 2025-12-01		 0.00 136.35
10D 138.24
On 2025-12-05		 127.51
On 2025-11-21		 9.61 7.51 137.00
On 2025-11-26		 133.38
On 2025-12-01		 -2.65 135.02
20D 138.24
On 2025-12-05		 122.00
On 2025-11-18		 8.84 6.87 133.63
On 2025-11-12		 122.00
On 2025-11-18		 -8.70 131.73
WTD 138.24
On 2025-12-05		 133.38
On 2025-12-01		 3.50 2.61 136.51
On 2025-12-01		 136.51
On 2025-12-01		 0.00 136.35
MTD 138.24
On 2025-12-05		 133.38
On 2025-12-01		 3.50 2.61 136.51
On 2025-12-01		 136.51
On 2025-12-01		 0.00 136.35
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.09 +2.15 +0.76 1,598,659
KO

The Coca-Cola Company

70.12 +0.12 +0.16 6,747,933
PFE

Pfizer Inc.

26.06 +0.03 +0.12 24,802,159
VZ

Verizon Communications Inc.

41.21 -0.49 -1.16 12,387,096
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,709.35 -245.64 -0.51 264,149,203
DJTA

Dow Jones Transportation Average

17,152.73 -30.39 -0.18 53,635,031
SPX

S&P 500 Index

6,850.35 -20.05 -0.29
OEX

S&P 100 Index

3,441.13 -8.50 -0.25
NDX

NASDAQ 100 Index

25,641.46 -50.59 -0.20
NYA

NYSE Composite Index

21,713.66 -96.41 -0.44
XAX

NYSE AMEX Composite Index

7,046.42 -146.82 -2.04
RUI

RUSSELL 1000 Index

3,736.85 -12.03 -0.32
RUT

Russell 2000 Index

2,525.09 +3.60 +0.14
RUA

Russell 3000 Index

3,889.69 -11.73 -0.30
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.61 +3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,946.31 -16.81 -0.14
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

137.52 0.00 0.00