WTFC: Wintrust Financial Corporation

As of Friday, May 17th, 2024

$ 101.95

-0.20 -0.20%

Open: 102.69
High: 102.74
Low: 101.73
Volume: 146,710
Previous Close on Thursday, May 16th, 2024

$ 102.15

-0.84 -0.82%

Open: 102.92
High: 102.95
Low: 102.03
Volume: 168,014

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 102.69 102.74 101.73 101.95 146,710 -0.20 -0.20
2024-05-16 102.92 102.95 102.03 102.15 168,014 -0.84 -0.82
2024-05-15 103.77 104.14 102.07 102.99 184,715 +0.07 +0.07
2024-05-14 102.45 103.05 101.76 102.92 213,442 +1.24 +1.22
2024-05-13 102.38 102.95 101.43 101.68 291,222 -0.02 -0.02
2024-05-10 101.10 101.83 100.48 101.70 219,294 +0.97 +0.96
2024-05-09 101.00 101.51 100.14 100.73 178,417 -0.01 -0.01
2024-05-08 99.69 100.78 99.64 100.74 245,956 +0.01 +0.01
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 104.14
On 2024-05-15		 101.43
On 2024-05-13		 0.25 0.25 104.14
On 2024-05-15		 101.73
On 2024-05-17		 -2.31 102.34
10D 104.14
On 2024-05-15		 99.64
On 2024-05-08		 1.22 1.21 104.14
On 2024-05-15		 101.73
On 2024-05-17		 -2.31 101.66
20D 104.14
On 2024-05-15		 96.58
On 2024-04-30		 4.64 4.77 100.96
On 2024-04-23		 96.58
On 2024-04-30		 -4.34 100.39
WTD 104.14
On 2024-05-15		 101.43
On 2024-05-13		 0.25 0.25 104.14
On 2024-05-15		 101.73
On 2024-05-17		 -2.31 102.34
MTD 104.14
On 2024-05-15		 96.79
On 2024-05-01		 5.31 5.49 102.44
On 2024-05-03		 99.64
On 2024-05-08		 -2.73 101.19
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
SHM

SPDR Barclays Short Term Municipal Bond

47.21 -0.05 -0.11 171,165
BOH

Bank of Hawaii Corporation

59.82 +0.30 +0.50 164,312
VOO

Vanguard S&P 500 ETF

486.69 +0.72 +0.15 3,267,012
PBF

PBF Energy Inc.

51.47 +2.35 +4.78 2,099,630
WTFC

Wintrust Financial Corporation

101.95 -0.20 -0.20 146,710