WTFC: Wintrust Financial Corporation

As of Thursday, May 8th, 2025

$ 117.03

+2.66 +2.33%

Open: 115.41
High: 117.89
Low: 114.92
Volume: 280,064
Previous Close on Wednesday, May 7th, 2025

$ 114.37

+0.61 +0.54%

Open: 114.26
High: 115.29
Low: 113.75
Volume: 335,583

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 115.41 117.89 114.92 117.03 280,064 +2.66 +2.33
2025-05-07 114.26 115.29 113.75 114.37 335,583 +0.61 +0.54
2025-05-06 113.54 114.95 113.39 113.76 205,470 -1.40 -1.22
2025-05-05 114.10 116.80 114.00 115.16 230,324 -0.68 -0.59
2025-05-02 114.47 116.17 113.76 115.84 255,162 +3.21 +2.85
2025-05-01 113.80 115.00 110.54 112.63 364,183 +1.46 +1.31
2025-04-30 110.64 111.75 109.46 111.17 476,289 -1.84 -1.63
2025-04-29 111.99 113.34 110.52 113.01 502,689 +0.86 +0.77
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 117.89
On 2025-05-08		 113.39
On 2025-05-06		 4.40 3.91 116.80
On 2025-05-05		 113.39
On 2025-05-06		 -2.92 115.23
10D 117.89
On 2025-05-08		 109.29
On 2025-04-25		 5.65 5.07 113.34
On 2025-04-29		 109.46
On 2025-04-30		 -3.42 113.59
20D 117.89
On 2025-05-08		 94.52
On 2025-04-10		 12.90 12.39 112.94
On 2025-04-23		 106.86
On 2025-04-24		 -5.38 108.36
WTD 117.89
On 2025-05-08		 113.39
On 2025-05-06		 1.19 1.03 116.80
On 2025-05-05		 113.39
On 2025-05-06		 -2.92 115.08
MTD 117.89
On 2025-05-08		 110.54
On 2025-05-01		 5.86 5.27 116.80
On 2025-05-05		 113.39
On 2025-05-06		 -2.92 114.80
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
HUM

Humana Inc.

253.35 +0.23 +0.09 1,224,545
WTFC

Wintrust Financial Corporation

117.03 +2.66 +2.33 280,064