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
09:30 134.63 134.63 133.04 133.04 7.5K
09:32 133.18 133.18 133.18 133.18 0.5K
09:33 132.82 132.82 132.82 132.82 0.3K
09:34 132.66 132.66 132.66 132.66 0.2K
09:35 132.32 132.41 132.29 132.29 1.2K
09:36 132.19 132.23 132.19 132.23 1.4K
09:37 132.15 132.15 132.09 132.09 0.9K
09:38 132.06 132.46 132.06 132.46 1.7K
09:39 132.34 132.44 132.34 132.44 1.4K
09:40 132.46 132.46 132.46 132.46 1.2K
09:42 132.40 132.40 132.40 132.40 0.1K
09:43 132.13 132.39 132.13 132.39 0.5K
09:44 132.36 132.57 132.36 132.57 1.7K
09:45 132.59 132.59 132.59 132.59 0.6K
09:46 132.31 132.31 132.31 132.31 0.2K
09:47 132.85 132.91 132.72 132.91 1.1K
09:48 133.07 133.08 133.00 133.00 2.5K
09:49 132.80 132.81 132.57 132.57 1.6K
09:50 132.58 132.80 132.58 132.80 1.1K
09:51 132.82 132.84 132.82 132.82 0.6K
09:52 132.50 132.50 132.50 132.50 0.5K
09:53 132.26 132.26 132.26 132.26 0.2K
09:54 132.35 132.35 132.35 132.35 0.3K
09:55 132.33 132.57 132.33 132.57 2.1K
09:57 132.44 132.45 132.44 132.45 0.7K
09:59 132.28 132.59 132.28 132.59 3.2K
10:01 132.34 132.34 132.34 132.34 4.6K
10:02 132.50 132.50 132.47 132.47 0.9K
10:04 132.73 132.75 132.50 132.75 2.9K
10:05 132.89 132.89 132.89 132.89 0.8K
10:07 132.50 132.50 132.50 132.50 2.6K
10:09 133.26 133.26 133.26 133.26 0.3K
10:10 133.26 133.26 133.26 133.26 0.5K
10:11 133.22 133.22 133.22 133.22 0.4K
10:12 133.23 133.27 133.23 133.27 0.6K
10:13 133.32 133.40 133.32 133.40 0.9K
10:14 133.30 133.30 133.19 133.19 0.6K
10:15 133.88 133.88 133.88 133.88 1.0K
10:18 133.97 133.97 133.97 133.97 0.3K
10:19 134.01 134.01 134.01 134.01 0.5K
10:21 134.25 134.26 134.14 134.14 3.9K
10:22 134.13 134.13 134.13 134.13 0.4K
10:24 134.28 134.28 134.26 134.28 1.3K
10:25 134.03 134.03 134.03 134.03 0.2K
10:26 133.92 133.92 133.92 133.92 1.4K
10:27 134.03 134.03 133.91 133.90 0.6K
10:28 134.04 134.04 134.04 134.04 0.3K
10:30 134.07 134.07 133.68 133.68 2.1K
10:31 133.63 133.63 133.63 133.63 0.4K
10:33 133.63 133.63 133.63 133.63 0.6K
10:34 133.52 133.52 133.44 133.44 0.7K
10:35 133.62 133.62 133.44 133.44 0.6K
10:36 133.65 133.65 133.58 133.58 1.3K
10:38 133.47 133.47 133.47 133.47 0.5K
10:40 133.63 133.63 133.63 133.63 0.3K
10:41 133.39 133.39 133.29 133.29 0.3K
10:43 133.36 133.36 133.36 133.35 0.7K
10:44 133.55 133.55 133.42 133.42 0.7K
10:45 133.41 133.41 133.41 133.41 0.7K
10:47 133.65 133.65 133.65 133.65 0.3K
10:48 133.51 133.51 133.51 133.51 2.1K
10:51 133.48 133.48 133.48 133.48 0.1K
10:52 133.45 133.48 133.45 133.48 0.4K
10:53 133.49 133.49 133.49 133.49 0.5K
10:55 133.43 133.50 133.43 133.50 0.3K
10:56 133.50 133.50 133.50 133.50 0.4K
10:58 133.50 133.50 133.50 133.50 0.4K
10:59 133.54 133.57 133.54 133.57 1.1K
11:01 133.43 133.51 133.43 133.51 1.0K
11:02 133.53 133.53 133.53 133.53 1.0K
11:03 133.53 133.53 133.53 133.53 0.9K
11:06 133.45 133.45 133.45 133.45 0.6K
11:07 133.47 133.47 133.47 133.47 0.2K
11:08 133.50 133.50 133.49 133.49 1.0K
11:09 133.54 133.54 133.26 133.32 3.9K
11:10 133.40 133.40 133.40 133.40 0.2K
11:12 133.30 133.30 133.30 133.30 0.5K
11:14 133.17 133.20 133.17 133.20 2.0K
11:15 133.34 133.34 133.34 133.34 0.6K
11:16 133.21 133.21 133.21 133.21 0.6K
11:19 133.10 133.10 133.10 133.10 0.4K
11:21 132.96 132.96 132.96 132.96 2.1K
11:22 133.01 133.01 132.95 132.95 1.4K
11:24 133.00 133.10 133.00 133.10 1.6K
11:26 132.97 132.97 132.97 132.97 0.1K
11:27 132.99 132.99 132.99 132.99 0.1K
11:29 132.95 133.00 132.95 133.00 5.3K
11:30 133.05 133.05 133.00 133.00 1.2K
11:31 133.01 133.07 133.01 133.07 0.6K
11:32 133.01 133.02 132.94 132.94 1.0K
11:33 133.03 133.03 133.03 133.03 0.1K
11:34 133.03 133.03 132.96 132.96 0.4K
11:35 132.94 132.98 132.94 132.98 0.6K
11:36 133.05 133.05 133.05 133.05 1.0K
11:37 132.92 132.92 132.84 132.84 0.5K
11:38 132.78 132.78 132.78 132.78 0.2K
11:39 132.81 132.81 132.81 132.81 0.3K
11:40 132.91 132.91 132.91 132.91 0.3K
11:42 132.87 132.87 132.87 132.87 0.2K
11:44 132.80 132.83 132.78 132.78 1.0K
11:45 132.73 132.80 132.73 132.73 5.2K
11:46 132.67 132.67 132.67 132.67 2.5K
11:48 133.00 133.00 132.74 132.83 5.5K
11:50 132.84 132.84 132.77 132.78 1.4K
11:51 132.79 132.79 132.72 132.72 0.3K
11:52 132.71 132.71 132.66 132.66 1.4K
11:55 132.59 132.59 132.59 132.59 1.7K
11:57 132.75 132.75 132.75 132.75 1.3K
11:58 132.76 132.76 132.75 132.75 0.9K
11:59 132.75 132.75 132.75 132.75 0.7K
12:00 132.70 132.70 132.69 132.69 0.8K
12:01 132.73 132.73 132.61 132.61 4.2K
12:02 132.65 132.66 132.65 132.66 3.5K
12:03 132.73 132.73 132.62 132.62 2.1K
12:04 132.63 132.66 132.58 132.60 0.9K
12:05 132.59 132.59 132.50 132.50 1.0K
12:06 132.45 132.45 132.45 132.45 0.3K
12:07 132.52 132.52 132.52 132.51 3.2K
12:10 132.63 132.63 132.53 132.53 0.7K
12:11 132.51 132.51 132.51 132.51 0.9K
12:13 132.55 132.55 132.44 132.44 2.1K
12:16 132.29 132.31 132.29 132.31 0.6K
12:17 132.37 132.37 132.37 132.37 1.0K
12:18 132.44 132.44 132.39 132.39 1.1K
12:20 132.35 132.41 132.35 132.41 1.7K
12:21 132.42 132.42 132.42 132.42 0.6K
12:22 132.50 132.50 132.50 132.50 0.6K
12:23 132.57 132.73 132.57 132.73 1.1K
12:24 132.68 132.68 132.68 132.68 1.2K
12:25 132.75 132.75 132.75 132.75 0.2K
12:26 132.74 132.74 132.74 132.74 0.2K
12:27 132.65 132.65 132.60 132.60 0.9K
12:28 132.60 132.60 132.58 132.58 0.6K
12:29 132.62 132.62 132.62 132.62 0.5K
12:30 132.53 132.53 132.53 132.53 0.3K
12:31 132.54 132.60 132.54 132.60 1.6K
12:32 132.62 132.69 132.62 132.69 2.1K
12:34 132.61 132.64 132.61 132.64 5.0K
12:35 132.64 132.64 132.62 132.64 1.2K
12:36 132.63 132.64 132.62 132.62 16.1K
12:37 132.55 132.55 132.55 132.55 0.5K
12:38 132.52 132.52 132.41 132.41 1.5K
12:39 132.41 132.41 132.41 132.41 0.6K
12:40 132.30 132.38 132.30 132.38 4.9K
12:41 132.44 132.44 132.40 132.40 1.1K
12:42 132.43 132.43 132.43 132.43 0.2K
12:43 132.35 132.35 132.35 132.35 0.1K
12:44 132.36 132.36 132.20 132.20 1.3K
12:46 132.21 132.21 132.21 132.21 0.3K
12:47 132.14 132.14 132.14 132.14 0.2K
12:48 132.24 132.24 132.24 132.24 0.1K
12:49 132.24 132.26 132.24 132.26 0.6K
12:50 132.27 132.27 132.27 132.26 0.3K
12:52 132.26 132.26 132.20 132.20 0.3K
12:53 132.20 132.20 132.20 132.20 0.9K
12:54 132.16 132.16 132.16 132.16 1.0K
12:55 132.13 132.18 132.13 132.13 1.9K
12:56 132.09 132.13 132.09 132.10 0.6K
12:57 132.10 132.10 132.07 132.09 1.8K
12:58 132.07 132.07 132.07 132.07 0.4K
12:59 132.02 132.02 132.02 132.02 0.4K
13:00 132.02 132.03 132.02 132.02 0.9K
13:01 132.01 132.03 132.01 132.02 2.8K
13:02 131.98 131.98 131.85 131.85 3.3K
13:04 131.76 131.76 131.76 131.76 1.0K
13:05 131.81 131.89 131.81 131.89 1.3K
13:06 131.94 131.94 131.94 131.94 0.7K
13:09 131.91 131.91 131.91 131.91 0.7K
13:11 131.84 131.84 131.83 131.83 0.6K
13:12 131.78 131.80 131.77 131.78 0.6K
13:13 131.81 131.81 131.81 131.81 0.4K
13:14 131.92 131.96 131.86 131.86 1.7K
13:16 131.78 131.80 131.78 131.80 0.8K
13:17 131.75 131.75 131.75 131.75 1.7K
13:18 131.68 131.68 131.62 131.62 3.0K
13:20 131.75 131.77 131.75 131.76 2.9K
13:21 131.77 131.77 131.71 131.76 1.4K
13:22 131.81 131.81 131.78 131.78 2.4K
13:23 131.77 131.78 131.65 131.65 18.1K
13:25 131.61 131.68 131.61 131.68 1.7K
13:26 131.69 131.69 131.67 131.67 0.7K
13:27 131.67 131.67 131.67 131.67 0.2K
13:28 131.61 131.61 131.57 131.57 1.2K
13:29 131.57 131.57 131.56 131.56 0.5K
13:30 131.55 131.55 131.49 131.49 2.2K
13:31 131.56 131.56 131.55 131.55 0.9K
13:32 131.57 131.57 131.54 131.54 0.3K
13:33 131.54 131.59 131.54 131.59 0.4K
13:35 131.56 131.56 131.56 131.56 0.6K
13:36 131.54 131.54 131.54 131.54 0.4K
13:37 131.49 131.49 131.49 131.49 1.4K
13:39 131.49 131.51 131.49 131.50 1.2K
13:40 131.52 131.52 131.52 131.52 0.6K
13:41 131.56 131.56 131.54 131.54 1.0K
13:42 131.55 131.60 131.55 131.54 0.3K
13:43 131.58 131.62 131.56 131.62 1.5K
13:44 131.68 131.68 131.68 131.68 0.2K
13:45 131.68 131.68 131.68 131.68 0.5K
13:46 131.69 131.69 131.68 131.68 0.6K
13:48 131.68 131.69 131.68 131.69 0.9K
13:49 131.64 131.64 131.64 131.64 1.9K
13:50 131.69 131.69 131.69 131.69 1.4K
13:51 131.68 131.71 131.68 131.71 2.1K
13:52 131.81 131.81 131.80 131.80 0.9K
13:53 131.86 131.88 131.86 131.88 3.4K
13:54 131.90 131.90 131.90 131.90 0.3K
13:55 131.87 131.87 131.87 131.87 0.2K
13:56 131.84 131.84 131.76 131.76 3.8K
13:57 131.76 131.76 131.67 131.67 1.9K
13:59 131.62 131.62 131.62 131.62 1.1K
14:00 131.61 131.66 131.61 131.62 1.6K
14:01 131.60 131.60 131.60 131.60 0.5K
14:02 131.59 131.59 131.59 131.59 0.4K
14:03 131.67 131.67 131.67 131.67 0.2K
14:04 131.61 131.61 131.54 131.54 2.1K
14:05 131.43 131.43 131.43 131.43 0.8K
14:07 131.33 131.34 131.33 131.34 1.1K
14:08 131.39 131.39 131.39 131.39 0.3K
14:09 131.28 131.33 131.28 131.28 2.4K
14:11 131.29 131.29 131.29 131.29 0.5K
14:14 131.14 131.20 131.14 131.20 0.9K
14:15 131.29 131.35 131.29 131.35 0.9K
14:16 131.29 131.29 131.29 131.29 1.3K
14:17 131.45 131.45 131.45 131.45 0.1K
14:18 131.32 131.32 131.32 131.32 0.3K
14:19 131.29 131.29 131.29 131.29 0.3K
14:21 131.26 131.28 131.26 131.28 0.7K
14:22 131.23 131.23 131.16 131.16 2.1K
14:23 131.26 131.32 131.26 131.32 1.3K
14:24 131.27 131.28 131.27 131.28 0.4K
14:25 131.20 131.20 131.20 131.20 0.7K
14:27 131.25 131.25 131.24 131.24 0.8K
14:28 131.23 131.23 131.23 131.23 0.6K
14:29 131.25 131.25 131.25 131.25 0.9K
14:30 131.12 131.15 131.11 131.11 1.1K
14:31 131.14 131.14 131.00 131.00 0.7K
14:32 131.12 131.12 131.12 131.12 0.8K
14:34 131.11 131.11 131.01 131.01 0.9K
14:35 131.00 131.00 131.00 131.00 0.1K
14:36 131.02 131.02 131.02 131.02 0.3K
14:37 131.02 131.02 131.00 131.00 13.9K
14:38 131.01 131.31 131.01 131.26 4.3K
14:39 131.24 131.24 131.24 131.24 0.4K
14:40 131.23 131.23 131.23 131.23 0.3K
14:41 131.22 131.22 131.22 131.22 0.4K
14:42 131.22 131.26 131.22 131.22 0.9K
14:43 131.27 131.35 131.24 131.35 2.2K
14:44 131.31 131.39 131.31 131.39 0.4K
14:45 131.31 131.31 131.25 131.25 1.3K
14:46 131.21 131.22 131.20 131.22 1.0K
14:47 131.20 131.22 131.09 131.09 1.6K
14:49 131.18 131.19 131.18 131.19 0.7K
14:50 131.20 131.20 131.20 131.20 0.1K
14:51 131.20 131.20 131.14 131.20 8.9K
14:52 131.19 131.20 131.19 131.19 0.9K
14:53 131.19 131.19 131.19 131.19 0.3K
14:54 131.15 131.19 131.15 131.19 0.4K
14:55 131.19 131.20 131.19 131.20 0.3K
14:56 131.19 131.19 131.19 131.19 0.5K
14:57 131.13 131.13 131.04 131.04 2.7K
14:58 130.98 130.98 130.96 130.96 1.4K
15:00 130.99 130.99 130.93 130.94 1.2K
15:01 131.01 131.01 131.01 131.01 1.1K
15:02 131.07 131.11 131.07 131.10 0.4K
15:03 131.06 131.06 131.06 131.06 0.6K
15:05 131.13 131.13 131.13 131.13 0.2K
15:06 131.07 131.07 130.97 131.00 2.2K
15:07 131.01 131.01 130.95 130.95 1.6K
15:08 130.98 130.99 130.92 130.92 1.3K
15:09 130.95 130.95 130.92 130.92 0.2K
15:10 130.95 130.95 130.95 130.95 0.9K
15:11 130.95 130.95 130.95 130.95 0.5K
15:12 130.95 130.95 130.95 130.95 1.3K
15:13 131.02 131.12 131.02 131.04 1.8K
15:14 131.32 131.32 131.20 131.22 2.4K
15:15 131.21 131.21 131.20 131.20 1.5K
15:16 131.20 131.20 131.14 131.14 0.8K
15:18 131.17 131.21 131.12 131.21 1.3K
15:19 131.12 131.18 131.12 131.18 5.2K
15:20 131.23 131.24 131.23 131.24 0.7K
15:21 131.31 131.46 131.31 131.44 1.5K
15:22 131.51 131.51 131.42 131.48 2.6K
15:23 131.44 131.48 131.44 131.48 0.9K
15:24 131.42 131.48 131.41 131.41 0.8K
15:25 131.40 131.40 131.23 131.23 7.4K
15:26 131.25 131.29 131.21 131.29 6.5K
15:27 131.29 131.29 131.23 131.25 0.8K
15:28 131.24 131.28 131.24 131.28 0.5K
15:29 131.23 131.29 131.23 131.29 4.8K
15:30 131.39 131.42 131.34 131.42 1.8K
15:31 131.37 131.44 131.34 131.44 2.5K
15:32 131.41 131.59 131.41 131.49 5.6K
15:33 131.53 131.53 131.43 131.43 5.0K
15:34 131.43 131.49 131.43 131.49 4.1K
15:35 131.52 131.55 131.49 131.50 6.8K
15:36 131.51 131.51 131.48 131.48 1.0K
15:37 131.44 131.44 131.40 131.40 2.2K
15:38 131.39 131.40 131.34 131.40 2.6K
15:39 131.40 131.41 131.33 131.38 4.3K
15:40 131.40 131.53 131.40 131.51 5.0K
15:41 131.60 131.60 131.56 131.59 2.4K
15:42 131.60 131.65 131.58 131.65 7.3K
15:43 131.74 131.84 131.74 131.84 2.2K
15:44 131.83 131.83 131.81 131.82 1.2K
15:45 131.85 131.91 131.74 131.91 8.2K
15:46 131.88 131.98 131.87 131.98 2.8K
15:47 131.93 131.98 131.89 131.92 3.6K
15:48 131.80 131.80 131.80 131.80 4.9K
15:49 131.82 131.92 131.80 131.80 7.0K
15:50 131.89 132.00 131.89 132.00 5.9K
15:51 132.04 132.07 132.00 132.00 2.0K
15:52 131.98 132.03 131.96 131.96 4.5K
15:53 131.90 131.90 131.80 131.80 2.4K
15:54 131.78 131.86 131.63 131.64 12.1K
15:55 131.72 131.81 131.58 131.81 5.7K
15:56 131.80 131.89 131.80 131.83 5.0K
15:57 131.84 131.93 131.84 131.86 11.0K
15:58 131.82 131.87 131.81 131.82 7.0K
15:59 131.83 131.83 131.71 131.80 12.6K
16:00 131.84 131.84 131.79 131.79 102.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available