WTFC: Wintrust Financial Corporation
$ 113.01 |
|
+0.86 +0.77% |
|
| Open: | 111.99 |
| High: | 113.34 |
| Low: | 110.52 |
| Volume: | 502,689 |
$ 112.15
+1.36 +1.23%
| Open: | 111.24 |
| High: | 112.43 |
| Low: | 110.24 |
| Volume: | 619,316 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 111.99 | 113.34 | 110.52 | 113.01 | 502,689 | +0.86 | +0.77 |
| 2025-04-28 | 111.24 | 112.43 | 110.24 | 112.15 | 619,316 | +1.36 | +1.23 |
| 2025-04-25 | 110.09 | 111.35 | 109.29 | 110.79 | 447,062 | -0.59 | -0.53 |
| 2025-04-24 | 107.33 | 111.67 | 106.86 | 111.38 | 485,013 | +3.70 | +3.44 |
| 2025-04-23 | 109.98 | 112.94 | 106.82 | 107.68 | 763,822 | +1.02 | +0.96 |
| 2025-04-22 | 100.64 | 106.94 | 100.64 | 106.66 | 842,537 | +5.23 | +5.16 |
| 2025-04-21 | 102.20 | 102.90 | 100.37 | 101.43 | 437,656 | -1.08 | -1.05 |
| 2025-04-17 | 101.76 | 103.60 | 101.51 | 102.51 | 653,635 | +0.90 | +0.89 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 113.34 On 2025-04-29 |
106.82 On 2025-04-23 |
6.35 | 5.95 | 112.94 On 2025-04-23 |
106.86 On 2025-04-24 |
-5.38 | 111.00 |
| 10D | 113.34 On 2025-04-29 |
99.72 On 2025-04-16 |
12.01 | 11.89 | 112.94 On 2025-04-23 |
106.86 On 2025-04-24 |
-5.38 | 107.02 |
| 20D | 114.73 On 2025-04-02 |
89.10 On 2025-04-04 |
0.55 | 0.49 | 114.73 On 2025-04-02 |
89.10 On 2025-04-04 |
-22.34 | 104.28 |
| WTD | 113.34 On 2025-04-29 |
110.24 On 2025-04-28 |
2.22 | 2.00 | 112.43 On 2025-04-28 |
112.43 On 2025-04-28 |
0.00 | 112.58 |
| MTD | 114.73 On 2025-04-02 |
89.10 On 2025-04-04 |
0.55 | 0.49 | 114.73 On 2025-04-02 |
89.10 On 2025-04-04 |
-22.34 | 104.28 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |