WTFC: Wintrust Financial Corporation

As of Tuesday, October 27th, 2026

$ 150.79

-0.38 -0.25%

Open: 152.00
High: 152.00
Low: 149.68
Volume: 33,549
Previous Close on Monday, October 26th, 2026

$ 151.17

+0.40 +0.27%

Open: 150.14
High: 152.39
Low: 150.14
Volume: 478,521

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 152.00 152.00 149.68 150.79 33,549 -0.38 -0.25
2026-10-26 150.14 152.39 150.14 151.17 478,521 +0.40 +0.27
2026-10-23 148.89 151.28 148.53 150.77 620,866 +1.30 +0.87
2026-10-22 147.36 149.87 147.36 149.47 604,661 +2.11 +1.43
2026-10-21 147.66 148.52 146.60 147.36 734,055 +1.08 +0.74
2026-10-20 142.44 147.18 142.43 146.28 1,013,379 +3.28 +2.29
2026-10-19 144.21 145.07 141.71 143.00 699,838 -1.08 -0.75
2026-10-16 144.31 146.67 143.08 144.08 382,065 +0.54 +0.38
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 152.39
On 2026-10-26		 146.60
On 2026-10-21		 4.51 3.08 152.39
On 2026-10-26		 149.68
On 2026-10-27		 -1.78 149.91
10D 152.39
On 2026-10-26		 140.45
On 2026-10-14		 8.00 5.60 146.67
On 2026-10-16		 141.71
On 2026-10-19		 -3.38 146.75
20D 152.39
On 2026-10-26		 138.23
On 2026-10-07		 7.30 5.09 147.16
On 2026-10-05		 138.23
On 2026-10-07		 -6.07 145.25
WTD 152.39
On 2026-10-26		 149.68
On 2026-10-27		 0.02 0.01 152.39
On 2026-10-26		 149.68
On 2026-10-27		 -1.78 150.98
MTD 152.39
On 2026-10-26		 138.23
On 2026-10-07		 8.97 6.32 147.16
On 2026-10-05		 138.23
On 2026-10-07		 -6.07 145.43
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

19.26 +0.30 +1.58 5,506,065
SPNT

SiriusPoint Ltd.

25.35 -0.42 -1.63 887,181
AVA

Avista Corp.

37.43 +0.20 +0.54 421,593
CCK

Crown Holdings Inc.

116.28 -0.43 -0.37 635,061
WTFC

Wintrust Financial Corporation

150.79 -0.38 -0.25 33,549