WTFC: Wintrust Financial Corporation

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

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 147.92 151.34 147.43 150.57 701,384 +2.53 +1.71
2026-04-29 149.62 150.03 147.36 148.04 310,782 -2.51 -1.67
2026-04-28 150.28 151.00 149.75 150.55 293,626 +1.31 +0.88
2026-04-27 146.85 149.99 145.35 149.24 325,026 +1.33 +0.90
2026-04-24 150.32 151.00 147.55 147.91 449,805 -2.64 -1.75
2026-04-23 148.73 151.09 147.50 150.55 481,266 +2.66 +1.80
2026-04-22 151.66 152.11 147.17 147.89 653,345 -2.37 -1.58
2026-04-21 151.80 153.75 149.51 150.26 653,174 +1.47 +0.99
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 151.34
On 2026-04-30		 145.35
On 2026-04-27		 0.02 0.01 151.00
On 2026-04-24		 145.35
On 2026-04-27		 -3.75 149.26
10D 153.75
On 2026-04-21		 145.35
On 2026-04-27		 5.33 3.67 153.75
On 2026-04-21		 145.35
On 2026-04-27		 -5.47 149.20
20D 153.75
On 2026-04-21		 136.29
On 2026-04-02		 10.51 7.50 153.75
On 2026-04-21		 145.35
On 2026-04-27		 -5.47 146.76
WTD 151.34
On 2026-04-30		 145.35
On 2026-04-27		 2.66 1.80 151.00
On 2026-04-28		 147.36
On 2026-04-29		 -2.41 149.60
MTD 153.75
On 2026-04-21		 136.29
On 2026-04-02		 11.63 8.37 153.75
On 2026-04-21		 145.35
On 2026-04-27		 -5.47 146.44
As of Thursday, April 30th, 2026
 
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
WTFC

Wintrust Financial Corporation

150.57 +2.53 +1.71 701,384