WTFC: Wintrust Financial Corporation

As of Friday, December 12th, 2025

$ 140.89

-1.12 -0.79%

Open: 142.69
High: 142.69
Low: 139.93
Volume: 390,198
Previous Close on Thursday, December 11th, 2025

$ 142.01

+0.98 +0.69%

Open: 140.06
High: 143.76
Low: 140.06
Volume: 443,383

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 142.69 142.69 139.93 140.89 390,198 -1.12 -0.79
2025-12-11 140.06 143.76 140.06 142.01 443,383 +0.98 +0.69
2025-12-10 136.44 141.56 136.44 141.03 462,595 +4.87 +3.58
2025-12-09 137.58 138.99 135.92 136.16 297,819 -1.42 -1.03
2025-12-08 137.99 138.71 136.48 137.58 308,722 +0.06 +0.04
2025-12-05 136.61 138.24 135.46 137.52 415,778 +1.01 +0.74
2025-12-04 136.41 137.49 135.93 136.51 381,798 -0.21 -0.15
2025-12-03 135.07 137.18 134.04 136.72 421,676 +1.65 +1.22
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 143.76
On 2025-12-11		 135.92
On 2025-12-09		 3.37 2.45 143.76
On 2025-12-11		 139.93
On 2025-12-12		 -2.66 139.53
10D 143.76
On 2025-12-11		 133.38
On 2025-12-01		 6.87 5.13 143.76
On 2025-12-11		 139.93
On 2025-12-12		 -2.66 137.94
20D 143.76
On 2025-12-11		 122.00
On 2025-11-18		 12.86 10.04 128.30
On 2025-11-14		 122.00
On 2025-11-18		 -4.91 134.03
WTD 143.76
On 2025-12-11		 135.92
On 2025-12-09		 3.37 2.45 143.76
On 2025-12-11		 139.93
On 2025-12-12		 -2.66 139.53
MTD 143.76
On 2025-12-11		 133.38
On 2025-12-01		 6.87 5.13 143.76
On 2025-12-11		 139.93
On 2025-12-12		 -2.66 137.94
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

140.89 -1.12 -0.79 390,198