WTFC: Wintrust Financial Corporation

As of Wednesday, October 14th, 2026

$ 141.02

-1.77 -1.24%

Open: 140.66
High: 141.94
Low: 140.45
Volume: 555,038
Previous Close on Tuesday, October 13th, 2026

$ 142.79

-1.41 -0.98%

Open: 145.53
High: 145.56
Low: 142.56
Volume: 345,713

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-14 140.66 141.94 140.45 141.02 555,038 -1.77 -1.24
2026-10-13 145.53 145.56 142.56 142.79 345,713 -1.41 -0.98
2026-10-12 143.67 145.70 143.49 144.20 365,865 +0.95 +0.66
2026-10-09 143.76 144.30 142.69 143.25 294,747 -0.95 -0.66
2026-10-08 141.51 144.68 141.48 144.20 583,236 +1.71 +1.20
2026-10-07 142.92 143.33 138.23 142.49 1,210,545 -2.45 -1.69
2026-10-06 145.20 146.67 144.67 144.94 681,369 -0.26 -0.18
2026-10-05 146.02 147.16 143.70 145.20 671,545 +0.18 +0.12
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 145.70
On 2026-10-12		 140.45
On 2026-10-14		 -1.47 -1.03 145.70
On 2026-10-12		 140.45
On 2026-10-14		 -3.60 143.09
10D 147.16
On 2026-10-05		 138.23
On 2026-10-07		 -0.80 -0.56 147.16
On 2026-10-05		 138.23
On 2026-10-07		 -6.07 143.67
20D 150.17
On 2026-09-17		 138.23
On 2026-10-07		 -7.25 -4.89 150.17
On 2026-09-17		 138.23
On 2026-10-07		 -7.95 144.37
WTD 145.70
On 2026-10-12		 140.45
On 2026-10-14		 -2.23 -1.56 145.70
On 2026-10-12		 140.45
On 2026-10-14		 -3.60 142.67
MTD 147.16
On 2026-10-05		 138.23
On 2026-10-07		 -0.80 -0.56 147.16
On 2026-10-05		 138.23
On 2026-10-07		 -6.07 143.67
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 -0.61 -0.20 3,293,215
KO

The Coca-Cola Company

91.78 +1.67 +1.85 13,873,437
PFE

Pfizer Inc.

29.21 +0.84 +2.96 39,153,768
VZ

Verizon Communications Inc.

44.42 +0.89 +2.04 27,132,897
VIX

CBOE Volatility Index

16.83 +1.56 +10.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 -48.62 -0.09 438,921,980
DJTA

Dow Jones Transportation Average

19,829.96 +19.49 +0.10 63,666,243
SPX

S&P 500 Index

7,718.94 -86.51 -1.11
OEX

S&P 100 Index

3,849.76 -42.72 -1.10
NDX

NASDAQ 100 Index

29,950.82 -618.67 -2.02
NYA

NYSE Composite Index

23,865.42 -119.58 -0.50
XAX

NYSE AMEX Composite Index

8,319.78 -33.34 -0.40
RUI

RUSSELL 1000 Index

4,192.14 -49.08 -1.16
RUT

Russell 2000 Index

2,729.53 -53.84 -1.93
RUA

Russell 3000 Index

4,359.65 -52.38 -1.19
VIX

CBOE Volatility Index

16.83 +1.56 +10.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.27 +1.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 +0.55 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.76 +0.80 +4.45
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

141.02 -1.77 -1.24 555,038