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
09:30 134.85 134.85 134.25 134.29 9.5K
09:31 134.29 134.29 133.83 133.82 2.3K
09:33 134.40 134.40 134.40 134.40 0.6K
09:34 134.66 135.04 134.61 134.73 11.4K
09:35 134.26 134.46 134.26 134.46 0.5K
09:36 134.27 134.27 134.27 134.27 0.8K
09:37 134.57 134.57 134.51 134.51 0.3K
09:38 134.57 134.57 134.17 134.17 1.7K
09:39 133.57 133.57 133.57 133.57 0.6K
09:40 133.57 133.74 133.57 133.74 1.9K
09:41 133.80 133.80 133.57 133.57 1.1K
09:42 133.32 133.32 133.32 133.32 0.9K
09:43 133.08 133.08 133.08 133.08 1.2K
09:44 133.04 133.06 133.04 133.06 0.3K
09:45 133.11 133.11 132.87 132.87 2.1K
09:46 132.79 132.89 132.62 132.64 3.5K
09:47 132.90 132.90 132.84 132.84 2.9K
09:48 132.48 132.53 132.48 132.53 2.1K
09:49 132.50 132.67 132.42 132.67 3.6K
09:50 132.84 133.02 132.83 133.02 2.1K
09:53 132.75 132.81 132.73 132.73 1.1K
09:55 133.03 133.03 132.60 132.89 4.1K
09:56 133.07 133.07 133.06 133.06 2.2K
09:57 132.94 132.94 132.83 132.83 0.8K
09:58 132.90 132.90 132.90 132.90 0.3K
09:59 132.91 132.91 132.91 132.91 1.0K
10:00 132.91 133.08 132.61 132.72 4.3K
10:01 132.77 132.77 132.51 132.51 3.8K
10:02 132.67 132.71 132.67 132.71 0.6K
10:03 132.67 132.67 132.67 132.67 0.2K
10:04 132.75 132.86 132.75 132.85 1.7K
10:05 132.83 132.83 132.83 132.82 2.1K
10:06 132.92 132.92 132.92 132.92 1.4K
10:08 132.71 132.71 132.71 132.71 1.3K
10:09 132.56 132.69 132.53 132.69 1.6K
10:10 132.49 132.49 132.49 132.49 0.2K
10:11 132.46 132.53 132.39 132.53 0.9K
10:12 132.22 132.80 132.19 132.36 4.3K
10:13 132.20 132.20 132.20 132.20 0.3K
10:14 132.42 132.42 132.36 132.36 0.3K
10:15 132.56 132.56 132.55 132.55 1.0K
10:16 132.69 132.69 132.69 132.69 1.1K
10:17 132.75 132.75 132.70 132.70 0.5K
10:18 132.78 132.78 132.78 132.78 0.7K
10:19 132.80 132.86 132.80 132.86 2.8K
10:23 132.39 132.39 132.39 132.39 0.2K
10:24 132.38 132.38 132.38 132.38 0.7K
10:25 132.42 132.66 132.42 132.66 3.0K
10:29 132.98 133.15 132.98 133.15 1.3K
10:31 132.77 132.77 132.77 132.77 0.2K
10:32 133.05 133.05 132.81 132.81 0.6K
10:33 132.76 132.76 132.76 132.76 0.1K
10:34 132.75 132.75 132.75 132.75 0.5K
10:35 132.73 132.73 132.68 132.68 0.7K
10:36 132.63 132.63 132.51 132.61 1.1K
10:38 132.55 132.55 132.40 132.40 1.2K
10:39 132.49 132.49 132.49 132.49 0.2K
10:41 132.32 132.32 132.32 132.32 0.5K
10:42 132.48 132.48 132.48 132.48 0.3K
10:43 132.40 132.61 132.40 132.61 1.6K
10:44 132.76 132.76 132.76 132.76 0.5K
10:47 132.61 132.61 132.54 132.54 1.3K
10:48 132.48 132.48 132.48 132.48 0.6K
10:50 132.53 132.53 132.53 132.53 0.7K
10:53 132.63 132.80 132.63 132.80 1.4K
10:54 132.83 132.83 132.59 132.59 1.8K
10:55 132.72 132.81 132.72 132.81 1.4K
10:57 132.75 132.75 132.75 132.75 1.0K
10:58 132.93 132.93 132.84 132.84 1.0K
10:59 132.82 132.82 132.82 132.82 1.0K
11:00 132.96 132.96 132.96 132.96 0.4K
11:01 132.93 132.93 132.86 132.91 1.2K
11:02 132.85 132.85 132.85 132.85 0.3K
11:03 132.76 132.76 132.76 132.76 0.2K
11:04 132.85 132.85 132.85 132.85 0.5K
11:05 132.94 132.94 132.82 132.82 1.4K
11:06 132.86 132.95 132.82 132.85 4.1K
11:07 132.95 133.15 132.95 133.15 2.8K
11:08 133.10 133.10 133.10 133.10 1.0K
11:09 132.99 132.99 132.99 132.99 1.1K
11:11 133.01 133.01 132.88 132.96 5.6K
11:12 132.52 132.52 132.52 132.52 2.6K
11:13 132.73 132.76 132.73 132.76 0.8K
11:15 132.72 132.80 132.72 132.78 1.7K
11:16 132.74 132.90 132.71 132.90 4.0K
11:17 132.74 132.74 132.74 132.74 0.4K
11:18 132.73 132.73 132.73 132.73 0.6K
11:19 132.86 132.96 132.86 132.87 1.5K
11:20 133.02 133.06 132.91 132.91 2.2K
11:22 132.94 132.94 132.94 132.94 1.0K
11:23 133.22 133.22 133.22 133.22 0.5K
11:24 133.23 133.23 133.23 133.23 0.4K
11:25 133.24 133.24 132.94 132.95 1.9K
11:26 133.09 133.09 133.09 133.09 0.3K
11:27 133.09 133.24 132.90 133.24 2.8K
11:29 132.98 133.09 132.98 133.09 1.2K
11:30 132.94 132.94 132.94 132.94 0.3K
11:31 133.00 133.00 132.97 132.97 0.6K
11:32 132.98 132.98 132.98 132.98 0.2K
11:33 132.99 133.05 132.96 132.96 0.9K
11:34 132.89 133.07 132.89 133.07 0.7K
11:35 132.98 133.00 132.89 132.89 2.3K
11:36 132.90 132.99 132.90 132.99 0.7K
11:37 133.01 133.21 133.01 133.21 1.8K
11:38 133.13 133.13 133.13 133.13 0.8K
11:39 133.15 133.36 133.15 133.36 0.8K
11:40 133.46 133.46 133.46 133.46 0.5K
11:41 133.36 133.36 133.36 133.36 2.1K
11:42 133.31 133.31 133.31 133.31 0.6K
11:43 133.20 133.20 133.20 133.20 0.6K
11:45 133.21 133.21 133.21 133.21 0.4K
11:46 133.25 133.32 133.25 133.32 0.8K
11:47 133.13 133.24 133.13 133.24 0.2K
11:48 133.26 133.26 133.19 133.25 0.7K
11:50 133.08 133.08 133.05 133.05 0.4K
11:51 132.88 133.00 132.88 133.00 0.7K
11:52 132.91 132.91 132.90 132.90 0.6K
11:53 133.06 133.06 132.93 132.93 0.9K
11:54 132.88 133.08 132.88 133.07 0.6K
11:55 133.08 133.08 133.08 133.08 0.8K
11:56 133.08 133.08 133.07 133.07 0.8K
11:58 133.18 133.18 133.08 133.08 0.6K
11:59 133.20 133.20 133.06 133.19 2.0K
12:00 133.19 133.19 133.19 133.19 0.8K
12:01 133.14 133.14 133.14 133.14 0.1K
12:02 133.10 133.20 133.10 133.20 1.6K
12:04 133.40 133.50 133.38 133.50 1.8K
12:05 133.47 133.57 133.47 133.50 2.6K
12:06 133.50 133.50 133.48 133.48 0.8K
12:07 133.50 133.50 133.46 133.46 1.1K
12:08 133.47 133.48 133.44 133.44 0.5K
12:09 133.32 133.51 133.32 133.41 1.8K
12:11 133.46 133.46 133.45 133.45 1.3K
12:12 133.37 133.37 133.37 133.37 0.4K
12:13 133.43 133.44 133.43 133.44 0.5K
12:14 133.54 133.54 133.54 133.54 0.1K
12:15 133.47 133.54 133.45 133.45 0.3K
12:16 133.54 133.54 133.54 133.54 0.6K
12:17 133.41 133.49 133.30 133.49 1.5K
12:18 133.49 133.49 133.49 133.49 0.8K
12:19 133.34 133.34 133.31 133.31 1.9K
12:20 133.33 133.33 133.17 133.25 0.7K
12:21 133.19 133.21 133.19 133.20 0.8K
12:23 133.26 133.58 133.26 133.57 2.7K
12:24 133.77 133.77 133.77 133.77 2.1K
12:25 133.68 133.68 133.68 133.68 0.3K
12:27 133.70 133.70 133.68 133.68 0.9K
12:28 133.72 133.72 133.64 133.67 1.4K
12:29 133.70 133.71 133.70 133.71 0.6K
12:30 133.68 133.68 133.68 133.68 0.5K
12:31 133.78 133.78 133.67 133.67 1.4K
12:33 133.71 133.71 133.68 133.68 1.2K
12:34 133.73 133.83 133.73 133.82 2.0K
12:36 133.73 133.73 133.70 133.70 0.6K
12:39 133.73 133.73 133.73 133.73 0.2K
12:40 133.68 133.68 133.68 133.68 0.4K
12:41 133.70 133.70 133.70 133.70 0.5K
12:42 133.85 133.85 133.76 133.76 0.5K
12:43 133.76 133.76 133.76 133.76 0.7K
12:44 133.85 133.92 133.85 133.92 1.6K
12:45 133.92 133.92 133.92 133.92 1.6K
12:46 133.94 133.94 133.94 133.94 1.9K
12:49 133.93 133.93 133.93 133.93 0.6K
12:50 133.93 133.93 133.93 133.93 0.7K
12:52 133.86 133.86 133.86 133.85 0.1K
12:53 134.03 134.03 133.83 133.83 0.3K
12:55 133.84 133.84 133.84 133.84 0.4K
12:56 133.88 133.88 133.88 133.88 0.4K
12:58 133.87 133.87 133.86 133.86 2.6K
12:59 133.83 133.83 133.75 133.75 1.5K
13:00 133.90 134.05 133.90 134.05 2.5K
13:02 134.13 134.13 134.13 134.13 0.6K
13:03 134.13 134.13 134.09 134.09 0.2K
13:04 134.12 134.22 134.12 134.22 0.9K
13:06 134.21 134.21 134.21 134.21 0.4K
13:07 134.23 134.23 134.21 134.21 1.2K
13:08 134.25 134.25 134.25 134.25 0.2K
13:09 134.19 134.19 134.18 134.18 1.6K
13:10 134.18 134.18 134.18 134.18 0.6K
13:11 134.18 134.18 134.18 134.18 0.5K
13:12 134.05 134.09 134.03 134.03 1.2K
13:13 133.93 133.93 133.93 133.93 0.2K
13:14 133.92 133.97 133.92 133.97 0.7K
13:15 133.81 133.81 133.81 133.81 0.4K
13:16 133.81 133.81 133.81 133.81 0.3K
13:18 133.79 133.79 133.79 133.79 0.6K
13:20 133.82 133.82 133.82 133.82 0.1K
13:21 133.83 133.87 133.69 133.69 1.5K
13:22 133.55 133.55 133.55 133.55 0.1K
13:23 133.60 133.60 133.60 133.60 0.2K
13:24 133.58 133.58 133.58 133.58 0.4K
13:25 133.71 133.71 133.71 133.71 0.6K
13:26 133.57 133.57 133.57 133.57 0.5K
13:27 133.57 133.57 133.57 133.57 0.6K
13:29 133.48 133.48 133.48 133.48 0.5K
13:30 133.54 133.54 133.54 133.54 0.9K
13:33 133.48 133.48 133.35 133.35 1.0K
13:35 133.35 133.39 133.35 133.39 0.3K
13:36 133.36 133.36 133.35 133.35 0.8K
13:37 133.27 133.35 133.27 133.35 1.5K
13:38 133.40 133.40 133.40 133.40 1.6K
13:39 133.32 133.32 133.32 133.32 0.5K
13:42 133.24 133.24 133.24 133.24 1.5K
13:45 133.18 133.20 133.18 133.20 0.2K
13:46 133.15 133.24 133.15 133.24 0.5K
13:47 133.25 133.25 133.25 133.25 0.3K
13:48 133.18 133.18 133.17 133.17 0.7K
13:50 133.17 133.17 133.17 133.17 0.6K
13:51 133.16 133.16 133.11 133.11 1.1K
13:52 133.02 133.02 133.02 133.02 0.6K
13:53 133.27 133.27 133.27 133.27 0.3K
13:54 133.29 133.31 133.29 133.31 1.2K
13:55 133.31 133.31 133.31 133.31 0.5K
13:56 133.35 133.35 133.35 133.35 0.6K
13:57 133.26 133.26 133.26 133.26 0.1K
13:58 133.26 133.26 133.26 133.26 0.3K
14:00 133.28 133.28 133.27 133.27 0.5K
14:01 133.26 133.33 133.24 133.31 0.8K
14:02 133.24 133.31 133.24 133.31 0.3K
14:03 133.31 133.34 133.24 133.26 0.7K
14:04 133.39 133.39 133.39 133.39 1.3K
14:05 133.46 133.49 133.46 133.49 3.0K
14:06 133.50 133.50 133.50 133.50 0.1K
14:07 133.51 133.65 133.50 133.65 1.6K
14:08 133.49 133.49 133.49 133.49 0.1K
14:09 133.62 133.62 133.40 133.53 7.0K
14:10 133.52 133.69 133.42 133.69 7.8K
14:11 133.46 133.50 133.37 133.46 8.3K
14:12 133.47 133.47 133.47 133.47 0.2K
14:13 133.66 133.66 133.50 133.60 2.1K
14:14 133.42 133.45 133.42 133.45 0.4K
14:15 133.46 133.46 133.46 133.46 0.4K
14:16 133.42 133.49 133.42 133.46 0.7K
14:17 133.47 133.47 133.47 133.47 0.5K
14:18 133.48 133.56 133.46 133.46 2.2K
14:19 133.42 133.45 133.32 133.45 0.4K
14:20 133.33 133.54 133.31 133.54 0.6K
14:21 133.45 133.45 133.45 133.45 0.7K
14:22 133.40 133.52 133.40 133.52 0.8K
14:23 133.46 133.56 133.46 133.56 3.8K
14:24 133.69 133.69 133.69 133.69 1.0K
14:25 133.61 133.61 133.61 133.61 0.6K
14:26 133.62 133.62 133.62 133.62 0.2K
14:27 133.72 133.72 133.72 133.72 0.2K
14:28 133.63 133.72 133.63 133.66 1.0K
14:29 133.77 133.77 133.68 133.68 1.4K
14:30 133.60 133.60 133.60 133.60 1.0K
14:32 133.64 133.64 133.64 133.64 0.5K
14:33 133.69 133.69 133.58 133.58 0.9K
14:34 133.68 133.68 133.68 133.68 0.2K
14:35 133.66 133.66 133.51 133.51 2.5K
14:36 133.58 133.58 133.58 133.57 0.1K
14:37 133.48 133.48 133.48 133.48 0.8K
14:38 133.48 133.48 133.35 133.37 0.4K
14:39 133.36 133.40 133.35 133.35 0.9K
14:40 133.41 133.41 133.41 133.41 0.2K
14:41 133.42 133.42 133.42 133.42 0.1K
14:42 133.41 133.41 133.23 133.23 3.0K
14:43 133.23 133.29 133.22 133.22 0.5K
14:44 133.31 133.37 133.31 133.37 6.4K
14:47 133.16 133.17 133.16 133.17 0.7K
14:48 133.17 133.17 133.14 133.15 3.1K
14:50 133.15 133.15 133.11 133.11 0.3K
14:51 133.09 133.09 133.09 133.09 0.3K
14:52 133.12 133.15 133.09 133.09 1.0K
14:53 133.09 133.17 133.09 133.17 0.8K
14:54 133.15 133.15 133.10 133.10 2.0K
14:55 133.08 133.08 132.95 132.95 2.4K
14:56 133.05 133.05 133.05 133.04 0.7K
14:57 132.90 132.90 132.90 132.90 0.2K
14:58 132.96 132.96 132.88 132.95 0.8K
14:59 132.92 132.92 132.88 132.88 1.8K
15:00 132.88 132.88 132.88 132.88 0.3K
15:01 132.88 133.01 132.88 133.01 3.7K
15:02 132.97 132.97 132.97 132.97 0.3K
15:03 133.16 133.16 133.16 133.16 0.2K
15:04 133.02 133.05 133.02 133.05 1.0K
15:05 133.06 133.06 133.06 133.06 0.5K
15:07 133.20 133.20 133.20 133.20 1.0K
15:08 133.24 133.24 133.24 133.24 0.2K
15:09 133.24 133.34 133.24 133.33 1.8K
15:10 133.33 133.33 133.33 133.33 0.9K
15:11 133.36 133.37 133.36 133.37 4.4K
15:12 133.30 133.37 133.30 133.37 0.4K
15:14 133.34 133.34 133.27 133.27 2.7K
15:16 133.15 133.15 133.15 133.15 0.4K
15:17 133.15 133.27 133.13 133.15 3.1K
15:18 133.01 133.01 133.01 133.01 0.8K
15:19 133.03 133.16 133.03 133.07 1.2K
15:20 133.07 133.07 133.07 133.07 1.2K
15:21 133.02 133.03 133.02 133.02 1.3K
15:22 133.04 133.08 132.91 132.91 2.0K
15:23 132.95 132.95 132.89 132.93 1.4K
15:24 132.89 132.89 132.73 132.85 2.2K
15:25 132.85 132.98 132.81 132.98 5.2K
15:26 132.99 133.21 132.99 133.14 3.4K
15:27 133.20 133.20 133.15 133.15 0.5K
15:28 133.04 133.25 133.04 133.25 1.1K
15:29 133.04 133.04 133.04 133.04 0.6K
15:30 132.96 132.97 132.89 132.89 2.3K
15:31 132.89 132.89 132.85 132.85 1.2K
15:32 132.85 132.88 132.81 132.81 1.6K
15:33 132.80 132.95 132.77 132.95 4.4K
15:34 133.00 133.00 132.91 132.91 1.1K
15:35 132.91 132.91 132.77 132.84 2.1K
15:36 132.77 132.86 132.77 132.77 2.0K
15:37 132.79 132.79 132.68 132.68 2.0K
15:38 132.64 132.86 132.64 132.78 3.7K
15:39 132.71 132.71 132.71 132.71 0.6K
15:40 132.71 132.75 132.63 132.75 1.1K
15:41 132.75 132.76 132.75 132.76 1.4K
15:42 132.68 132.76 132.67 132.67 2.9K
15:43 132.67 132.67 132.59 132.59 1.6K
15:44 132.59 132.66 132.57 132.66 6.3K
15:45 132.58 132.61 132.58 132.61 1.5K
15:46 132.65 132.75 132.63 132.68 3.8K
15:47 132.60 132.60 132.57 132.60 2.0K
15:48 132.63 132.66 132.48 132.48 4.0K
15:49 132.48 132.50 132.48 132.50 1.2K
15:50 132.60 132.65 132.47 132.64 6.6K
15:51 132.68 132.74 132.56 132.74 4.6K
15:52 132.72 132.77 132.61 132.66 2.9K
15:53 132.67 132.78 132.67 132.78 2.8K
15:54 132.65 132.69 132.61 132.64 10.1K
15:55 132.74 132.88 132.65 132.88 11.6K
15:56 132.87 133.05 132.87 133.04 13.5K
15:57 133.05 133.05 132.93 132.93 9.1K
15:58 132.89 132.91 132.83 132.88 17.2K
15:59 132.91 133.11 132.91 133.11 21.1K
16:00 133.03 133.03 133.03 133.03 132.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available