WTFC: Wintrust Financial Corporation

As of Monday, March 16th, 2026

$ 131.54

+1.33 +1.02%

Open: 131.68
High: 133.04
Low: 131.40
Volume: 494,126
Previous Close on Friday, March 13th, 2026

$ 130.21

-1.32 -1.00%

Open: 132.86
High: 133.10
Low: 129.15
Volume: 606,142

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 131.68 133.04 131.40 131.54 494,126 +1.33 +1.02
2026-03-13 132.86 133.10 129.15 130.21 606,142 -1.32 -1.00
2026-03-12 131.73 132.80 130.19 131.53 620,291 -3.14 -2.33
2026-03-11 135.77 136.51 134.15 134.67 278,699 -1.95 -1.43
2026-03-10 137.74 139.77 135.77 136.62 448,617 -0.58 -0.42
2026-03-09 134.89 137.98 132.16 137.20 975,881 -0.87 -0.63
2026-03-06 138.92 139.75 135.90 138.07 550,818 -5.04 -3.52
2026-03-05 143.41 144.41 141.25 143.11 269,784 -2.24 -1.54
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 139.77
On 2026-03-10		 129.15
On 2026-03-13		 -5.66 -4.13 139.77
On 2026-03-10		 129.15
On 2026-03-13		 -7.59 132.91
10D 146.82
On 2026-03-03		 129.15
On 2026-03-13		 -15.14 -10.32 146.82
On 2026-03-03		 129.15
On 2026-03-13		 -12.04 137.36
20D 157.50
On 2026-02-23		 129.15
On 2026-03-13		 -22.20 -14.44 157.50
On 2026-02-23		 129.15
On 2026-03-13		 -18.00 144.17
WTD 133.04
On 2026-03-16		 131.40
On 2026-03-16		 1.33 1.02 -- -- -- 131.54
MTD 147.83
On 2026-03-02		 129.15
On 2026-03-13		 -12.52 -8.69 147.83
On 2026-03-02		 129.15
On 2026-03-13		 -12.64 138.20
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
VVPR

VivoPower International Plc

2.07 0.00 0.00
CPT

Camden Property Trust

100.78 +0.17 +0.17 934,587
WTFC

Wintrust Financial Corporation

131.54 +1.33 +1.02 494,126