WTFC: Wintrust Financial Corporation

As of Friday, June 12th, 2026

$ 159.26

+3.41 +2.19%

Open: 157.46
High: 159.32
Low: 156.47
Volume: 42,824
Previous Close on Thursday, June 11th, 2026

$ 155.85

+1.22 +0.79%

Open: 154.93
High: 156.03
Low: 152.73
Volume: 463,541

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 157.46 159.32 156.47 159.26 42,824 +3.41 +2.19
2026-06-11 154.93 156.03 152.73 155.85 463,541 +1.22 +0.79
2026-06-10 155.20 156.96 154.33 154.63 488,809 -0.57 -0.37
2026-06-09 153.03 157.14 152.42 155.20 560,566 +3.61 +2.38
2026-06-08 153.45 154.38 151.47 151.59 541,554 -1.31 -0.86
2026-06-05 152.46 154.00 151.46 152.90 344,858 +0.41 +0.27
2026-06-04 149.62 152.86 149.62 152.49 446,839 +4.47 +3.02
2026-06-03 149.39 149.39 147.66 148.02 436,789 -2.08 -1.39
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 159.32
On 2026-06-12		 151.47
On 2026-06-08		 6.36 4.16 157.14
On 2026-06-09		 152.73
On 2026-06-11		 -2.81 155.31
10D 159.32
On 2026-06-12		 146.61
On 2026-06-01		 9.03 6.01 157.14
On 2026-06-09		 152.73
On 2026-06-11		 -2.81 152.71
20D 159.32
On 2026-06-12		 143.22
On 2026-05-15		 12.77 8.72 152.41
On 2026-05-27		 145.56
On 2026-05-28		 -4.50 150.86
WTD 159.32
On 2026-06-12		 151.47
On 2026-06-08		 6.36 4.16 157.14
On 2026-06-09		 152.73
On 2026-06-11		 -2.81 155.31
MTD 159.32
On 2026-06-12		 146.61
On 2026-06-01		 9.03 6.01 157.14
On 2026-06-09		 152.73
On 2026-06-11		 -2.81 152.71
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
CX

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

12.98 +0.28 +2.20 4,476,592
WTFC

Wintrust Financial Corporation

159.26 +3.41 +2.19 42,824