WTFC: Wintrust Financial Corporation

As of Friday, October 16th, 2026

$ 144.08

+0.54 +0.38%

Open: 144.31
High: 146.67
Low: 143.08
Volume: 382,065
Previous Close on Thursday, October 15th, 2026

$ 143.54

+2.52 +1.79%

Open: 142.29
High: 144.19
Low: 140.85
Volume: 636,771

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 144.31 146.67 143.08 144.08 382,065 +0.54 +0.38
2026-10-15 142.29 144.19 140.85 143.54 636,771 +2.52 +1.79
2026-10-14 140.66 141.94 140.45 141.02 555,038 -1.77 -1.24
2026-10-13 145.53 145.56 142.56 142.79 345,713 -1.41 -0.98
2026-10-12 143.67 145.70 143.49 144.20 365,865 +0.95 +0.66
2026-10-09 143.76 144.30 142.69 143.25 294,747 -0.95 -0.66
2026-10-08 141.51 144.68 141.48 144.20 583,236 +1.71 +1.20
2026-10-07 142.92 143.33 138.23 142.49 1,210,545 -2.45 -1.69
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 146.67
On 2026-10-16		 140.45
On 2026-10-14		 0.83 0.58 145.70
On 2026-10-12		 140.45
On 2026-10-14		 -3.60 143.13
10D 147.16
On 2026-10-05		 138.23
On 2026-10-07		 -0.94 -0.65 147.16
On 2026-10-05		 138.23
On 2026-10-07		 -6.07 143.57
20D 148.66
On 2026-09-21		 138.23
On 2026-10-07		 -3.44 -2.33 148.66
On 2026-09-21		 138.23
On 2026-10-07		 -7.02 143.98
WTD 146.67
On 2026-10-16		 140.45
On 2026-10-14		 0.83 0.58 145.70
On 2026-10-12		 140.45
On 2026-10-14		 -3.60 143.13
MTD 147.16
On 2026-10-05		 138.23
On 2026-10-07		 2.26 1.59 147.16
On 2026-10-05		 138.23
On 2026-10-07		 -6.07 143.69
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

144.08 +0.54 +0.38 382,065