WTFC: Wintrust Financial Corporation

As of Wednesday, January 28th, 2026

$ 145.26

-0.21 -0.14%

Open: 145.47
High: 147.31
Low: 145.00
Volume: 432,991
Previous Close on Tuesday, January 27th, 2026

$ 145.47

-0.97 -0.66%

Open: 146.96
High: 146.96
Low: 144.44
Volume: 403,086

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 145.47 147.31 145.00 145.26 432,991 -0.21 -0.14
2026-01-27 146.96 146.96 144.44 145.47 403,086 -0.97 -0.66
2026-01-26 146.57 147.98 144.41 146.44 591,984 +0.45 +0.31
2026-01-23 151.95 152.07 145.28 145.99 708,108 -6.22 -4.09
2026-01-22 151.86 155.96 151.16 152.21 831,033 +0.67 +0.44
2026-01-21 148.42 155.99 145.00 151.54 1,307,218 +6.82 +4.71
2026-01-20 144.29 146.63 144.29 144.72 481,967 -1.21 -0.83
2026-01-16 146.22 147.35 145.57 145.93 650,563 -0.47 -0.32
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 155.96
On 2026-01-22		 144.41
On 2026-01-26		 -6.28 -4.14 155.96
On 2026-01-22		 144.41
On 2026-01-26		 -7.41 147.07
10D 155.99
On 2026-01-21		 142.00
On 2026-01-14		 2.11 1.47 155.99
On 2026-01-21		 144.41
On 2026-01-26		 -7.42 146.83
20D 155.99
On 2026-01-21		 139.02
On 2026-01-02		 3.79 2.68 155.99
On 2026-01-21		 144.41
On 2026-01-26		 -7.42 145.58
WTD 147.98
On 2026-01-26		 144.41
On 2026-01-26		 -0.73 -0.50 147.98
On 2026-01-26		 144.44
On 2026-01-27		 -2.39 145.72
MTD 155.99
On 2026-01-21		 139.02
On 2026-01-02		 5.44 3.89 155.99
On 2026-01-21		 144.41
On 2026-01-26		 -7.42 146.15
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
IRM

Iron Mountain Incorporated

92.24 +0.52 +0.57 1,403,785
IXN

iShares Global Tech ETF

110.76 +0.91 +0.83 133,665
LMFA

LM Funding America Inc.

0.42 0.00 -0.76 215,271
ARLO

Arlo Technologies Inc.

12.87 -0.33 -2.50 1,092,398
WTFC

Wintrust Financial Corporation

145.26 -0.21 -0.14 432,991