WTFC: Wintrust Financial Corporation

As of Wednesday, July 29th, 2026

$ 159.21

-1.87 -1.16%

Open: 159.72
High: 161.85
Low: 158.63
Volume: 458,041
Previous Close on Tuesday, July 28th, 2026

$ 161.08

+2.21 +1.39%

Open: 160.40
High: 161.60
Low: 159.77
Volume: 682,233

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 159.72 161.85 158.63 159.21 458,041 -1.87 -1.16
2026-07-28 160.40 161.60 159.77 161.08 682,233 +2.21 +1.39
2026-07-27 159.05 161.40 158.72 158.88 540,407 +0.22 +0.14
2026-07-24 157.97 159.65 156.68 158.66 543,524 +0.89 +0.56
2026-07-23 157.20 157.84 155.71 157.77 677,834 -0.76 -0.48
2026-07-22 157.65 159.10 155.90 158.53 828,588 -0.40 -0.25
2026-07-21 162.09 162.09 156.51 158.93 1,418,289 -4.73 -2.89
2026-07-20 164.65 165.55 162.29 163.66 863,984 -0.64 -0.39
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 161.85
On 2026-07-29		 155.71
On 2026-07-23		 0.68 0.43 157.84
On 2026-07-23		 157.84
On 2026-07-23		 0.00 159.12
10D 167.22
On 2026-07-16		 155.71
On 2026-07-23		 -3.41 -2.10 167.22
On 2026-07-16		 155.71
On 2026-07-23		 -6.88 160.79
20D 167.22
On 2026-07-16		 155.43
On 2026-07-08		 -1.51 -0.94 167.22
On 2026-07-16		 155.71
On 2026-07-23		 -6.88 161.21
WTD 161.85
On 2026-07-29		 158.63
On 2026-07-29		 0.55 0.35 161.40
On 2026-07-27		 161.40
On 2026-07-27		 0.00 159.72
MTD 167.22
On 2026-07-16		 155.43
On 2026-07-08		 -1.51 -0.94 167.22
On 2026-07-16		 155.71
On 2026-07-23		 -6.88 161.21
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
IOSP

Innospec Inc.

84.95 -0.95 -1.11 138,426
CX

CEMEX, S.A.B. de C.V.

11.70 -0.30 -2.50 8,762,867
CPT

Camden Property Trust

116.37 +1.33 +1.16 1,066,292
WTFC

Wintrust Financial Corporation

159.21 -1.87 -1.16 458,041