WTFC: Wintrust Financial Corporation

As of Thursday, October 30th, 2025

$ 127.51

-- 0 0%

Open: 127.51
High: 127.51
Low: 127.51
Volume: N/A
Previous Close on Wednesday, October 29th, 2025

$ 127.51

-1.94 -1.50%

Open: 128.37
High: 130.12
Low: 127.01
Volume: 409,079

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 128.37 130.12 127.01 127.51 409,079 -1.94 -1.50
2025-10-28 131.64 132.78 128.38 129.45 470,668 -1.89 -1.44
2025-10-27 129.82 132.22 129.29 131.34 565,465 +2.30 +1.78
2025-10-24 127.95 129.70 127.32 129.04 317,550 +2.94 +2.33
2025-10-23 126.57 127.69 125.79 126.10 480,803 +0.08 +0.06
2025-10-22 130.36 131.00 125.88 126.02 608,591 -3.39 -2.62
2025-10-21 124.36 129.83 122.68 129.41 1,251,126 +2.86 +2.26
2025-10-20 124.21 127.30 123.30 126.55 614,338 +3.81 +3.10
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 132.78
On 2025-10-28		 125.79
On 2025-10-23		 1.49 1.18 132.78
On 2025-10-28		 127.01
On 2025-10-29		 -4.34 128.69
10D 132.78
On 2025-10-28		 119.61
On 2025-10-16		 -0.54 -0.42 127.38
On 2025-10-16		 120.13
On 2025-10-17		 -5.69 126.84
20D 135.37
On 2025-10-06		 119.61
On 2025-10-16		 -4.09 -3.11 135.37
On 2025-10-06		 119.61
On 2025-10-16		 -11.64 128.53
WTD 132.78
On 2025-10-28		 127.01
On 2025-10-29		 -1.53 -1.19 132.78
On 2025-10-28		 127.01
On 2025-10-29		 -4.34 129.43
MTD 135.37
On 2025-10-06		 119.61
On 2025-10-16		 -4.93 -3.72 135.37
On 2025-10-06		 119.61
On 2025-10-16		 -11.64 128.68
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.82 -0.46 -0.15 1,486,724
KO

The Coca-Cola Company

69.28 +0.93 +1.35 4,390,936
PFE

Pfizer Inc.

24.50 +0.21 +0.86 24,570,745
VZ

Verizon Communications Inc.

39.33 -0.88 -2.19 11,059,210
VIX

CBOE Volatility Index

16.48 -0.61 -3.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,998.84 +366.84 +0.77 208,870,850
DJTA

Dow Jones Transportation Average

15,928.19 +340.51 +2.18 32,975,381
SPX

S&P 500 Index

6,875.16 -15.43 -0.22
OEX

S&P 100 Index

3,462.49 -18.51 -0.53
NDX

NASDAQ 100 Index

25,921.53 -198.31 -0.76
NYA

NYSE Composite Index

21,637.45 +111.52 +0.52
XAX

NYSE AMEX Composite Index

7,108.29 +7.59 +0.11
RUI

RUSSELL 1000 Index

3,749.94 -7.86 -0.21
RUT

Russell 2000 Index

2,495.01 +10.20 +0.41
RUA

Russell 3000 Index

3,900.73 -7.09 -0.18
VIX

CBOE Volatility Index

16.48 -0.61 -3.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.26 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.03 -0.07 -0.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.75 -0.18 -0.90
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,061.43 -93.89 -0.77
 
Recent
Ticker Last Chg %Chg Volume
NOV

National Oilwell Varco Inc.

15.31 0.00 0.00
NKTR

Nektar Therapeutics

59.63 0.00 0.00
WTFC

Wintrust Financial Corporation

127.51 0.00 0.00