WTFC: Wintrust Financial Corporation

As of Friday, September 11th, 2026

$ 152.16

+1.41 +0.94%

Open: 152.21
High: 152.54
Low: 149.88
Volume: 531,253
Previous Close on Thursday, September 10th, 2026

$ 150.75

+0.20 +0.13%

Open: 150.33
High: 151.05
Low: 148.80
Volume: 426,349

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 152.21 152.54 149.88 152.16 531,253 +1.41 +0.94
2026-09-10 150.33 151.05 148.80 150.75 426,349 +0.20 +0.13
2026-09-09 151.27 152.26 150.08 150.55 402,469 -1.83 -1.20
2026-09-08 153.62 154.49 152.17 152.38 483,908 -1.74 -1.13
2026-09-04 153.28 154.64 152.72 154.12 221,409 +0.60 +0.39
2026-09-03 153.00 154.30 151.79 153.52 334,459 +1.24 +0.82
2026-09-02 149.52 153.59 149.49 152.28 378,569 +3.54 +2.38
2026-09-01 150.00 151.35 148.25 148.74 353,237 -1.62 -1.08
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 154.64
On 2026-09-04		 148.80
On 2026-09-10		 -1.36 -0.89 154.64
On 2026-09-04		 148.80
On 2026-09-10		 -3.78 151.99
10D 154.64
On 2026-09-04		 148.25
On 2026-09-01		 -0.82 -0.54 154.28
On 2026-08-28		 148.25
On 2026-09-01		 -3.91 151.78
20D 163.93
On 2026-08-17		 148.25
On 2026-09-01		 -10.29 -6.33 163.93
On 2026-08-17		 148.25
On 2026-09-01		 -9.57 153.40
WTD 154.49
On 2026-09-08		 148.80
On 2026-09-10		 -1.96 -1.27 154.49
On 2026-09-08		 148.80
On 2026-09-10		 -3.68 151.46
MTD 154.64
On 2026-09-04		 148.25
On 2026-09-01		 1.80 1.20 154.64
On 2026-09-04		 148.80
On 2026-09-10		 -3.78 151.81
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

152.16 +1.41 +0.94 531,253