WTFC: Wintrust Financial Corporation

As of Friday, September 12th, 2025

$ 135.53

-0.56 -0.41%

Open: 136.06
High: 136.63
Low: 134.55
Volume: 292,764
Previous Close on Thursday, September 11th, 2025

$ 136.09

-0.92 -0.67%

Open: 137.18
High: 137.40
Low: 135.51
Volume: 418,421

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 136.06 136.63 134.55 135.53 292,764 -0.56 -0.41
2025-09-11 137.18 137.40 135.51 136.09 418,421 -0.92 -0.67
2025-09-10 137.72 139.35 136.98 137.01 477,026 -0.90 -0.65
2025-09-09 138.63 139.18 137.41 137.91 354,377 -0.82 -0.59
2025-09-08 139.67 139.67 136.93 138.73 281,541 -0.80 -0.57
2025-09-05 140.52 141.69 137.96 139.53 432,448 -0.28 -0.20
2025-09-04 137.47 139.87 136.27 139.81 325,265 +2.98 +2.18
2025-09-03 136.83 137.87 135.76 136.83 319,695 +0.07 +0.05
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 139.67
On 2025-09-08		 134.55
On 2025-09-12		 -4.00 -2.87 139.67
On 2025-09-08		 134.55
On 2025-09-12		 -3.67 137.05
10D 141.69
On 2025-09-05		 134.55
On 2025-09-12		 -2.63 -1.91 141.69
On 2025-09-05		 134.55
On 2025-09-12		 -5.04 137.55
20D 141.69
On 2025-09-05		 126.30
On 2025-08-18		 7.65 5.98 141.69
On 2025-09-05		 134.55
On 2025-09-12		 -5.04 134.85
WTD 139.67
On 2025-09-08		 134.55
On 2025-09-12		 -4.00 -2.87 139.67
On 2025-09-08		 134.55
On 2025-09-12		 -3.67 137.05
MTD 141.69
On 2025-09-05		 134.55
On 2025-09-12		 -1.76 -1.28 141.69
On 2025-09-05		 134.55
On 2025-09-12		 -5.04 137.58
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
TNA

Direxion Daily Small Cap Bull 3X Shares

43.30 -1.34 -3.00 10,222,252
BRK_B

Berkshire Hathaway

493.74 -3.17 -0.64 2,943,270
AON

Aon plc

371.95 -0.30 -0.08 791,002
FANG

Diamondback Energy Inc.

136.85 -1.57 -1.13 1,738,888
WTFC

Wintrust Financial Corporation

135.53 -0.56 -0.41 292,764