Wintrust

WTFC
🏛️ usa →
132.64
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 137.95 137.95 137.95 137.95 6.5K
09:31 136.40 136.40 136.40 136.40 1.2K
09:33 136.55 136.65 136.55 136.65 1.6K
09:34 136.66 136.66 136.56 136.56 0.4K
09:35 136.52 136.52 136.52 136.52 0.9K
09:36 136.55 136.60 136.55 136.60 0.3K
09:38 136.59 136.59 136.59 136.59 1.2K
09:40 136.11 136.11 136.11 136.11 0.2K
09:41 134.66 134.66 134.66 134.66 0.4K
09:42 135.55 135.73 135.55 135.73 1.1K
09:43 136.33 136.33 136.33 136.33 4.8K
09:44 136.64 136.64 136.64 136.64 0.4K
09:45 137.14 137.14 136.64 136.64 6.3K
09:46 136.95 136.95 136.95 136.95 0.1K
09:47 137.00 137.00 137.00 137.00 0.7K
09:48 137.03 137.03 136.96 137.02 1.5K
09:50 137.02 137.02 136.54 136.85 4.7K
09:53 136.60 136.60 136.60 136.60 0.2K
09:54 136.26 136.68 136.26 136.68 3.9K
09:56 136.97 136.97 136.63 136.63 2.5K
09:57 136.58 136.58 136.58 136.58 0.3K
09:59 136.19 136.19 136.19 136.19 0.6K
10:01 136.21 136.21 136.21 136.21 0.8K
10:02 135.85 136.29 135.84 136.29 2.1K
10:03 136.66 136.76 136.29 136.76 4.4K
10:04 136.92 136.92 136.92 136.92 3.2K
10:05 136.77 136.81 136.77 136.81 1.8K
10:06 136.90 136.90 136.69 136.69 1.7K
10:07 136.56 136.56 136.56 136.56 1.1K
10:08 136.58 136.58 136.54 136.54 1.2K
10:09 136.53 136.53 136.26 136.26 3.3K
10:13 136.27 136.27 135.95 135.95 1.5K
10:15 136.07 136.07 136.06 136.07 0.8K
10:16 135.93 136.16 135.93 136.00 2.7K
10:18 135.81 135.81 135.81 135.81 0.6K
10:19 135.60 135.60 135.20 135.20 0.9K
10:20 135.47 135.47 135.47 135.47 0.8K
10:23 135.14 135.14 135.14 135.14 0.8K
10:28 134.94 134.94 134.83 134.83 0.7K
10:31 134.76 134.76 134.76 134.76 0.8K
10:32 134.77 134.77 134.77 134.77 1.2K
10:34 134.77 135.11 134.77 135.11 0.9K
10:35 134.78 134.95 134.78 134.95 1.3K
10:38 135.05 135.06 134.69 134.69 1.9K
10:39 134.50 134.50 134.50 134.50 1.2K
10:41 134.57 134.57 134.32 134.32 4.7K
10:43 134.38 134.38 134.38 134.38 0.7K
10:44 134.27 134.31 133.96 134.31 1.0K
10:45 133.89 133.92 133.89 133.89 1.2K
10:46 133.83 133.83 133.42 133.42 2.7K
10:48 133.44 133.44 133.44 133.44 1.3K
10:49 133.48 133.48 133.24 133.24 9.6K
10:50 133.43 133.46 133.38 133.38 3.3K
10:51 133.37 133.55 133.21 133.21 3.8K
10:52 133.05 133.05 133.05 133.05 0.4K
10:53 133.30 133.30 133.30 133.30 0.4K
10:54 133.08 133.08 133.03 133.03 1.6K
10:55 133.11 133.14 133.11 133.14 1.1K
10:56 133.01 133.01 132.64 132.65 1.9K
10:57 132.70 132.70 132.58 132.60 6.2K
10:58 132.74 132.74 132.22 132.34 3.6K
10:59 132.44 132.44 132.15 132.15 3.9K
11:00 132.10 132.10 131.79 131.79 2.2K
11:01 131.99 132.10 131.88 132.10 3.7K
11:02 132.20 132.23 131.13 131.13 8.3K
11:03 130.39 130.81 129.85 129.85 13.6K
11:04 129.79 131.05 129.79 131.05 9.9K
11:05 130.79 131.21 130.79 131.21 2.4K
11:06 131.27 131.27 130.53 130.53 2.2K
11:07 130.75 130.92 130.70 130.70 3.4K
11:08 130.83 130.83 130.23 130.33 11.0K
11:09 130.33 130.34 129.77 129.77 3.2K
11:10 129.90 131.41 129.90 131.41 6.3K
11:11 131.33 131.33 131.33 131.32 1.4K
11:12 131.05 131.05 131.05 131.05 0.1K
11:13 131.23 131.90 131.23 131.90 4.7K
11:14 131.92 132.43 131.92 132.25 5.2K
11:15 132.10 132.20 132.10 132.20 1.2K
11:16 132.08 132.08 131.95 131.95 1.8K
11:18 131.64 131.64 131.62 131.62 0.8K
11:22 131.69 131.71 131.44 131.60 2.6K
11:23 131.66 131.66 131.40 131.40 0.7K
11:24 131.60 132.05 131.57 132.05 1.8K
11:25 132.04 132.04 132.04 132.04 0.1K
11:26 132.03 132.11 132.03 132.11 1.1K
11:27 132.02 132.20 132.02 132.20 3.1K
11:28 131.83 131.83 131.83 131.83 1.1K
11:29 132.03 132.03 132.03 132.03 1.3K
11:31 132.15 132.15 132.15 132.15 0.8K
11:32 132.32 132.32 132.32 132.32 3.3K
11:33 132.18 132.18 132.18 132.18 0.2K
11:34 132.30 132.30 131.97 131.97 2.2K
11:36 131.91 131.91 131.89 131.89 0.3K
11:37 131.86 131.87 131.86 131.87 1.2K
11:39 132.17 132.17 132.16 132.16 1.6K
11:40 132.37 132.37 132.27 132.27 0.4K
11:42 132.14 132.14 132.14 132.14 2.3K
11:43 132.19 132.19 131.78 131.78 0.8K
11:44 131.49 131.49 131.49 131.49 0.7K
11:45 131.01 131.01 131.01 131.01 0.8K
11:46 130.72 130.72 130.72 130.72 0.1K
11:47 130.76 130.90 130.53 130.90 12.8K
11:48 130.50 130.73 130.30 130.51 2.0K
11:49 130.64 130.80 130.49 130.55 1.1K
11:50 130.86 130.86 130.86 130.85 0.8K
11:51 130.84 131.41 130.84 131.29 2.6K
11:52 131.19 131.19 131.00 131.00 1.6K
11:53 131.32 131.32 131.32 131.32 0.5K
11:54 131.06 131.06 130.35 131.03 2.8K
11:55 131.00 131.00 130.81 130.81 0.9K
11:56 130.69 130.75 130.69 130.75 0.5K
11:57 130.37 130.37 130.37 130.37 0.9K
11:58 130.61 130.72 130.52 130.61 2.4K
11:59 130.59 130.59 130.59 130.59 0.1K
12:00 130.59 130.59 130.59 130.59 1.1K
12:01 130.30 130.30 130.30 130.30 1.5K
12:03 129.91 130.18 129.91 130.01 6.6K
12:04 130.18 130.21 130.18 130.21 0.7K
12:05 130.21 130.21 130.21 130.21 0.1K
12:06 130.29 130.44 130.21 130.21 4.6K
12:09 130.48 130.48 130.48 130.48 0.3K
12:11 130.66 130.67 130.58 130.67 1.2K
12:12 130.66 130.66 130.66 130.66 0.1K
12:13 130.56 130.56 130.51 130.51 0.6K
12:14 130.62 130.62 130.25 130.25 5.0K
12:15 130.49 130.53 130.43 130.44 2.5K
12:16 130.60 130.60 130.60 130.60 1.6K
12:18 130.65 130.65 130.65 130.65 0.1K
12:19 130.65 130.72 130.65 130.72 1.7K
12:20 130.58 130.58 130.58 130.58 0.5K
12:21 130.87 130.87 130.87 130.87 0.8K
12:25 130.64 130.64 130.64 130.64 1.3K
12:26 130.50 130.58 130.50 130.58 1.1K
12:29 130.27 130.44 130.27 130.44 0.9K
12:30 130.46 130.46 130.44 130.44 4.7K
12:31 130.26 130.63 130.20 130.63 12.4K
12:33 130.81 130.81 130.59 130.67 0.9K
12:34 130.83 130.83 130.83 130.82 0.3K
12:35 130.65 130.65 130.65 130.65 0.4K
12:36 130.66 130.66 130.66 130.66 1.5K
12:37 130.50 130.71 130.50 130.71 0.7K
12:38 130.48 130.48 130.48 130.48 3.8K
12:39 130.59 130.59 130.47 130.47 1.3K
12:40 130.36 130.36 130.36 130.36 0.6K
12:43 130.51 130.51 130.51 130.51 0.5K
12:44 130.55 130.55 130.50 130.50 0.7K
12:45 130.83 131.07 130.83 131.07 2.5K
12:46 131.08 131.09 131.00 131.04 1.1K
12:47 131.05 131.08 131.05 131.07 0.6K
12:48 131.27 131.49 131.27 131.49 1.9K
12:49 131.14 131.14 131.14 131.14 1.7K
12:53 131.46 131.46 131.27 131.27 1.2K
12:54 131.40 131.40 131.40 131.40 0.4K
12:56 131.20 131.29 131.09 131.29 1.7K
12:57 131.29 131.29 131.29 131.29 0.4K
12:58 131.29 131.29 131.29 131.29 2.1K
13:00 131.20 131.20 131.20 131.20 0.7K
13:01 131.25 131.49 131.20 131.49 8.2K
13:02 131.53 131.53 131.36 131.36 2.1K
13:04 131.36 131.36 131.36 131.36 0.1K
13:05 131.49 131.71 131.49 131.71 1.1K
13:06 131.50 131.50 131.50 131.50 3.4K
13:07 131.43 131.55 131.42 131.55 1.6K
13:08 131.68 131.68 131.68 131.68 0.4K
13:09 131.68 131.75 131.68 131.75 0.9K
13:10 131.64 131.64 131.57 131.57 0.6K
13:11 131.77 131.77 131.77 131.77 0.2K
13:12 131.93 132.31 131.93 132.21 9.6K
13:14 132.14 132.41 132.14 132.41 2.5K
13:15 132.43 132.75 132.43 132.62 1.8K
13:16 132.59 132.66 132.36 132.35 4.1K
13:17 132.42 132.42 132.38 132.38 2.8K
13:18 132.40 132.40 132.32 132.32 0.6K
13:21 132.03 132.03 132.03 132.03 1.0K
13:23 131.86 132.03 131.86 132.02 1.0K
13:25 131.98 131.98 131.98 131.98 0.3K
13:26 131.99 131.99 131.99 131.99 0.6K
13:27 131.99 131.99 131.99 131.99 3.0K
13:28 131.99 132.15 131.99 132.15 6.1K
13:29 132.27 132.51 132.27 132.42 3.0K
13:30 132.21 132.21 132.21 132.21 0.5K
13:32 132.28 132.28 132.28 132.28 2.7K
13:33 132.28 132.28 132.28 132.28 1.5K
13:34 132.35 132.35 132.35 132.35 0.3K
13:36 132.20 132.26 132.20 132.26 2.7K
13:37 132.29 132.29 132.29 132.29 0.1K
13:38 132.29 132.51 132.29 132.51 0.6K
13:39 132.51 132.60 132.51 132.60 1.8K
13:41 132.79 132.79 132.79 132.79 0.4K
13:42 132.88 133.16 132.88 132.91 6.7K
13:43 132.64 132.71 132.64 132.71 1.0K
13:46 132.79 132.79 132.79 132.79 0.3K
13:49 132.79 132.79 132.66 132.66 1.4K
13:50 132.65 132.65 132.65 132.65 0.5K
13:51 132.37 132.37 132.37 132.37 0.3K
13:52 132.65 132.65 132.65 132.65 0.2K
13:54 132.65 132.65 132.65 132.65 0.6K
13:58 132.37 132.37 132.37 132.37 0.5K
13:59 132.34 132.34 132.34 132.34 1.4K
14:05 132.34 132.34 132.34 132.34 0.3K
14:06 132.33 132.33 132.33 132.33 2.0K
14:07 132.41 132.55 132.41 132.46 5.7K
14:08 132.37 132.37 132.37 132.37 1.2K
14:09 132.46 132.46 132.35 132.35 1.1K
14:10 132.46 132.46 132.46 132.46 1.0K
14:11 132.28 132.28 132.28 132.28 1.5K
14:13 132.08 132.29 132.06 132.06 1.0K
14:14 132.05 132.05 132.05 132.05 0.1K
14:15 132.05 132.07 132.05 132.07 0.3K
14:16 132.04 132.04 131.95 131.95 0.6K
14:17 132.16 132.16 132.01 132.01 0.9K
14:19 131.80 132.07 131.80 131.94 1.1K
14:20 132.23 132.31 132.23 132.31 1.0K
14:21 132.30 132.30 132.30 132.30 3.0K
14:22 132.18 132.19 132.18 132.19 1.2K
14:23 132.12 132.12 132.12 132.12 0.2K
14:24 131.99 132.12 131.99 132.12 0.6K
14:25 132.13 132.13 132.13 132.13 0.9K
14:28 131.99 131.99 131.99 131.99 0.7K
14:29 131.98 131.98 131.98 131.98 0.4K
14:30 131.98 132.18 131.98 132.18 15.1K
14:31 132.22 132.87 132.22 132.87 6.2K
14:32 132.74 132.74 132.74 132.74 2.0K
14:33 132.55 132.55 132.47 132.47 1.7K
14:34 132.49 132.49 132.48 132.48 2.9K
14:36 132.52 132.52 132.52 132.51 1.2K
14:37 132.51 132.51 132.51 132.51 1.0K
14:39 132.33 132.44 132.33 132.44 0.9K
14:40 132.38 132.47 132.19 132.19 1.7K
14:42 132.22 132.22 132.22 132.22 0.3K
14:43 132.22 132.22 132.22 132.22 0.2K
14:44 132.22 132.22 132.22 132.22 0.8K
14:46 132.11 132.11 132.11 132.11 0.4K
14:47 132.27 132.27 132.27 132.26 0.5K
14:48 132.27 132.30 132.27 132.30 2.4K
14:49 132.30 132.30 132.30 132.30 0.1K
14:50 132.30 132.30 132.30 132.30 0.4K
14:52 132.21 132.64 132.21 132.64 5.8K
14:53 132.67 132.67 132.67 132.67 0.3K
14:54 132.61 132.61 132.57 132.57 0.9K
14:56 132.63 132.63 132.44 132.44 1.1K
14:58 132.57 132.63 132.57 132.63 1.5K
14:59 132.63 132.63 132.63 132.63 0.5K
15:00 132.74 132.74 132.68 132.68 1.7K
15:02 132.72 132.72 132.72 132.72 0.4K
15:04 132.73 132.80 132.73 132.80 2.5K
15:05 132.84 132.84 132.79 132.79 2.6K
15:06 132.83 132.84 132.83 132.84 1.0K
15:08 132.78 132.78 132.78 132.78 1.1K
15:09 132.79 133.01 132.79 132.94 2.9K
15:10 133.01 133.01 133.01 133.01 1.1K
15:11 132.91 132.91 132.91 132.91 0.5K
15:12 132.98 132.99 132.95 132.95 4.6K
15:13 132.96 133.11 132.96 133.11 3.2K
15:14 133.16 133.16 133.16 133.16 0.3K
15:15 133.16 133.34 133.16 133.25 2.8K
15:16 133.22 133.22 133.22 133.22 1.2K
15:17 133.10 133.10 133.10 133.10 1.3K
15:18 133.07 133.07 133.07 133.07 0.5K
15:20 133.06 133.06 133.06 133.06 0.2K
15:21 132.86 132.88 132.75 132.88 2.6K
15:22 132.90 132.90 132.90 132.90 0.3K
15:23 132.96 132.96 132.96 132.96 0.8K
15:25 132.90 132.90 132.90 132.90 0.2K
15:26 133.07 133.11 133.02 133.07 4.4K
15:27 133.02 133.02 132.96 132.96 0.7K
15:28 132.96 132.96 132.96 132.96 0.4K
15:29 132.94 132.94 132.89 132.89 1.0K
15:30 132.83 132.83 132.80 132.80 0.8K
15:31 132.87 133.10 132.87 133.10 2.7K
15:32 133.09 133.09 133.09 133.09 0.4K
15:33 133.10 133.17 133.10 133.17 1.8K
15:34 133.10 133.20 133.04 133.04 2.1K
15:35 133.14 133.14 133.00 133.00 1.0K
15:37 132.95 133.09 132.95 133.00 3.0K
15:38 133.00 133.00 132.83 132.84 3.9K
15:39 132.96 133.17 132.96 133.16 9.6K
15:40 133.09 133.09 133.05 133.09 4.8K
15:41 133.09 133.33 133.09 133.33 10.7K
15:42 133.43 133.43 133.32 133.39 2.3K
15:43 133.39 133.43 133.39 133.39 3.2K
15:44 133.50 133.54 133.50 133.54 1.3K
15:45 133.54 133.55 133.48 133.55 1.7K
15:46 133.49 133.49 133.46 133.49 3.2K
15:47 133.51 133.70 133.51 133.70 1.9K
15:48 133.61 133.67 133.56 133.61 3.2K
15:49 133.75 133.81 133.73 133.81 1.6K
15:50 133.77 133.77 133.77 133.76 2.2K
15:51 133.91 134.02 133.90 133.97 3.7K
15:52 133.88 133.88 133.76 133.82 4.6K
15:53 133.76 133.81 133.76 133.81 0.4K
15:54 133.66 133.88 133.66 133.75 8.1K
15:55 133.51 133.54 133.43 133.50 4.9K
15:56 133.57 133.66 133.48 133.55 6.2K
15:57 133.49 133.49 133.49 133.49 1.7K
15:58 133.49 133.51 133.35 133.44 8.8K
15:59 133.41 133.48 133.25 133.35 6.6K
16:00 133.29 133.29 133.29 133.29 69.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available