WTFC: Wintrust Financial Corporation

As of Monday, May 6th, 2024

$ 101.02

+0.29 +0.29%

Open: 101.34
High: 101.73
Low: 100.63
Volume: 351,988
Previous Close on Friday, May 3rd, 2024

$ 100.73

+0.67 +0.67%

Open: 101.59
High: 102.44
Low: 100.25
Volume: 291,863

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 101.34 101.73 100.63 101.02 351,988 +0.29 +0.29
2024-05-03 101.59 102.44 100.25 100.73 291,863 +0.67 +0.67
2024-05-02 99.32 100.24 98.36 100.06 310,965 +1.94 +1.98
2024-05-01 97.22 99.65 96.79 98.12 249,798 +1.48 +1.53
2024-04-30 97.46 98.32 96.58 96.64 222,330 -1.59 -1.62
2024-04-29 99.03 99.37 97.97 98.23 400,349 -0.78 -0.79
2024-04-26 98.94 99.87 98.93 99.01 170,496 -0.16 -0.16
2024-04-25 99.31 99.41 97.65 99.17 296,555 -0.96 -0.96
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 102.44
On 2024-05-03		 96.58
On 2024-04-30		 2.79 2.84 102.44
On 2024-05-03		 100.63
On 2024-05-06		 -1.76 99.31
10D 102.44
On 2024-05-03		 96.58
On 2024-04-30		 1.72 1.73 100.96
On 2024-04-23		 96.58
On 2024-04-30		 -4.34 99.30
20D 102.95
On 2024-04-09		 93.15
On 2024-04-16		 -0.42 -0.41 102.95
On 2024-04-09		 93.15
On 2024-04-16		 -9.52 98.24
WTD 101.73
On 2024-05-06		 100.63
On 2024-05-06		 0.29 0.29 -- -- -- 101.02
MTD 102.44
On 2024-05-03		 96.79
On 2024-05-01		 4.38 4.53 102.44
On 2024-05-03		 100.63
On 2024-05-06		 -1.76 99.98
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

101.02 +0.29 +0.29 351,988