WTFC (Wintrust Financial C...) Stock Historical Data

As of Thursday, April 30th, 2026

$ 150.57

+2.53 +1.71%

Open: 147.92
High: 151.34
Low: 147.43
Volume: 701,384
Previous Close on Wednesday, April 29th, 2026

$ 148.04

-2.51 -1.67%

Open: 149.62
High: 150.03
Low: 147.36
Volume: 310,782
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
IPAR

Interparfums Inc.

91.22 +0.80 +0.88 214,724
GDX

VanEck Vectors Gold Miners ETF

88.29 +2.07 +2.40 23,054,972
LEA

Lear Corporation

127.13 +3.29 +2.66 839,528
TTD

The Trade Desk Inc.

23.59 -0.79 -3.24 14,602,623
WTFC

Wintrust Financial Corporation

150.57 +2.53 +1.71 701,384