WTFC: Wintrust Financial Corporation

As of Friday, May 29th, 2026

$ 150.23

-0.46 -0.31%

Open: 150.18
High: 151.27
Low: 148.20
Volume: 586,622
Previous Close on Thursday, May 28th, 2026

$ 150.69

-- 0 0%

Open: 149.81
High: 151.16
Low: 145.56
Volume: 305,452

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 150.18 151.27 148.20 150.23 586,622 -0.46 -0.31
2026-05-28 149.81 151.16 145.56 150.69 305,452 0.00 0.00
2026-05-27 151.67 152.41 150.29 150.69 366,077 -0.72 -0.48
2026-05-26 150.96 152.39 150.32 151.41 260,514 +1.52 +1.01
2026-05-22 150.37 150.60 149.46 149.89 300,812 +0.32 +0.21
2026-05-21 149.09 150.09 147.81 149.57 309,715 -0.24 -0.16
2026-05-20 146.88 150.29 144.25 149.81 397,645 +3.51 +2.40
2026-05-19 146.61 147.27 145.31 146.30 340,762 -0.59 -0.40
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 152.41
On 2026-05-27		 145.56
On 2026-05-28		 0.66 0.44 152.41
On 2026-05-27		 145.56
On 2026-05-28		 -4.50 150.58
10D 152.41
On 2026-05-27		 143.22
On 2026-05-15		 3.74 2.55 152.41
On 2026-05-27		 145.56
On 2026-05-28		 -4.50 149.01
20D 154.39
On 2026-05-06		 143.22
On 2026-05-15		 -0.34 -0.23 154.39
On 2026-05-06		 143.22
On 2026-05-15		 -7.23 149.34
WTD 152.41
On 2026-05-27		 145.56
On 2026-05-28		 0.34 0.23 152.41
On 2026-05-27		 145.56
On 2026-05-28		 -4.50 150.76
MTD 154.39
On 2026-05-06		 143.22
On 2026-05-15		 -0.34 -0.23 154.39
On 2026-05-06		 143.22
On 2026-05-15		 -7.23 149.34
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
SNDR

Schneider National Inc.

35.34 -0.11 -0.31 1,188,964
AG

First Majestic Silver Corp.

21.08 +0.50 +2.43 9,836,521
TWM

ProShares UltraShort Russell2000

22.59 +0.29 +1.30 558,535
VFC

V.F. Corporation

17.18 -0.75 -4.18 6,896,048
WTFC

Wintrust Financial Corporation

150.23 -0.46 -0.31 586,622