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
09:30 131.76 132.17 131.76 132.17 5.4K
09:31 131.95 131.95 131.95 131.95 2.2K
09:33 131.38 131.72 131.38 131.72 1.9K
09:34 131.72 131.72 131.72 131.72 0.1K
09:35 131.45 131.64 131.45 131.64 0.8K
09:36 131.68 131.99 131.68 131.99 4.8K
09:38 131.87 131.87 131.75 131.75 0.7K
09:39 131.89 131.89 131.89 131.89 1.2K
09:41 131.74 131.74 131.74 131.74 0.3K
09:42 132.09 132.17 132.09 132.17 2.0K
09:43 131.89 132.17 131.89 132.17 0.4K
09:44 131.89 131.89 131.89 131.89 0.2K
09:45 131.91 132.35 131.91 132.29 2.4K
09:48 132.46 132.46 132.46 132.46 0.3K
09:49 132.39 132.39 132.39 132.39 0.5K
09:51 132.55 132.60 132.29 132.29 2.3K
09:53 132.64 132.64 132.64 132.64 0.6K
09:54 132.77 132.77 132.77 132.77 0.8K
09:55 132.78 132.78 132.45 132.45 1.8K
09:56 132.40 132.40 132.40 132.40 0.1K
09:57 132.43 132.43 132.43 132.43 0.4K
09:58 132.52 132.53 132.50 132.50 0.7K
09:59 132.82 132.82 132.54 132.54 3.3K
10:00 132.76 132.76 132.66 132.66 1.1K
10:01 132.66 132.99 132.66 132.99 4.3K
10:02 132.90 132.96 132.72 132.96 5.4K
10:04 132.70 132.77 132.70 132.77 0.3K
10:05 132.80 132.86 132.80 132.80 0.8K
10:06 132.80 132.89 132.72 132.89 0.7K
10:07 132.75 132.75 132.69 132.69 1.6K
10:08 132.50 132.63 132.41 132.63 0.9K
10:09 132.40 132.40 132.40 132.40 0.2K
10:10 132.42 132.48 132.41 132.48 1.0K
10:11 132.47 132.47 132.36 132.36 2.3K
10:12 132.37 132.37 132.19 132.19 0.7K
10:13 132.19 132.19 132.06 132.06 0.5K
10:14 132.18 132.18 132.18 132.18 0.2K
10:15 132.18 132.45 132.18 132.18 4.0K
10:16 132.31 132.31 132.08 132.08 1.8K
10:17 132.05 132.05 131.90 131.90 1.0K
10:18 131.84 131.84 131.84 131.84 1.2K
10:19 131.92 131.92 131.72 131.76 2.4K
10:20 131.95 132.27 131.95 132.21 1.6K
10:22 131.97 131.97 131.97 131.97 0.3K
10:23 131.88 132.16 131.78 132.16 0.9K
10:24 131.95 132.18 131.95 132.18 6.2K
10:25 132.08 132.11 131.90 131.90 1.0K
10:26 131.89 131.89 131.89 131.89 0.2K
10:27 131.87 131.87 131.87 131.87 0.5K
10:28 132.04 132.28 132.04 132.28 1.4K
10:29 132.31 132.31 132.22 132.22 2.1K
10:32 132.02 132.02 132.02 132.02 0.7K
10:34 132.02 132.02 131.84 131.84 0.6K
10:35 131.85 131.85 131.85 131.85 0.1K
10:36 131.61 131.61 131.61 131.61 0.3K
10:37 131.71 131.91 131.71 131.91 1.0K
10:39 131.51 131.51 131.40 131.50 1.9K
10:40 131.39 131.39 131.39 131.39 0.6K
10:41 131.39 131.39 131.39 131.39 0.3K
10:42 131.32 131.34 131.32 131.34 1.4K
10:43 131.32 131.32 131.32 131.32 0.3K
10:44 131.31 131.43 131.18 131.18 3.3K
10:45 131.10 131.10 131.10 131.10 1.4K
10:46 131.14 131.14 131.14 131.14 0.3K
10:47 131.14 131.15 131.14 131.15 1.9K
10:48 131.12 131.12 131.12 131.12 0.4K
10:49 130.90 131.13 130.88 131.13 1.4K
10:53 131.09 131.09 131.09 131.09 0.5K
10:55 131.21 131.21 131.21 131.21 0.4K
10:56 131.31 131.31 131.31 131.31 0.1K
10:57 131.32 131.32 131.18 131.18 0.5K
10:58 131.30 131.30 131.30 131.29 0.3K
10:59 131.33 131.33 131.12 131.12 0.2K
11:00 131.10 131.15 131.10 131.15 0.5K
11:01 131.17 131.33 131.17 131.22 2.3K
11:02 131.12 131.12 131.12 131.12 0.2K
11:03 131.09 131.09 131.08 131.08 0.4K
11:04 131.23 131.23 130.96 130.96 1.9K
11:05 131.05 131.05 131.05 131.05 0.1K
11:06 131.15 131.15 131.01 131.15 1.6K
11:07 131.15 131.29 131.15 131.29 1.0K
11:09 131.29 131.29 131.29 131.29 0.6K
11:10 131.21 131.47 131.21 131.47 1.2K
11:11 131.47 131.47 131.47 131.47 0.3K
11:12 131.47 131.47 131.46 131.46 0.8K
11:13 131.34 131.46 131.34 131.46 0.2K
11:14 131.46 131.46 131.46 131.46 0.4K
11:15 131.61 131.79 131.61 131.79 1.8K
11:16 131.84 131.84 131.75 131.75 0.9K
11:17 131.77 131.83 131.77 131.83 0.4K
11:18 131.82 131.82 131.82 131.82 1.5K
11:19 132.03 132.11 132.01 132.10 1.8K
11:20 132.10 132.10 132.04 132.04 2.3K
11:21 131.97 131.97 131.78 131.78 1.9K
11:22 131.70 131.70 131.70 131.70 0.3K
11:24 131.69 131.69 131.69 131.69 0.5K
11:25 131.56 131.56 131.53 131.53 0.7K
11:27 131.40 131.44 131.34 131.34 2.7K
11:28 131.31 131.31 131.31 131.31 1.0K
11:29 131.22 131.22 131.22 131.22 0.6K
11:30 131.24 131.34 131.24 131.27 1.6K
11:31 131.25 131.25 131.25 131.25 0.7K
11:32 131.25 131.25 131.25 131.25 0.3K
11:33 131.19 131.19 131.13 131.13 1.2K
11:34 131.01 131.01 131.01 131.01 0.2K
11:35 131.13 131.13 131.00 131.00 0.4K
11:36 131.12 131.12 131.12 131.12 0.4K
11:37 131.10 131.11 131.10 131.11 0.4K
11:38 131.22 131.22 131.09 131.09 1.8K
11:39 131.05 131.05 130.93 130.93 0.9K
11:40 130.90 130.90 130.90 130.90 0.5K
11:41 130.93 130.93 130.93 130.93 0.6K
11:42 130.83 130.83 130.83 130.83 0.2K
11:43 130.82 130.82 130.82 130.82 0.2K
11:44 130.85 130.85 130.82 130.83 1.8K
11:45 130.87 130.93 130.84 130.84 1.2K
11:46 131.09 131.09 131.09 131.09 0.2K
11:47 131.07 131.07 131.07 131.07 0.6K
11:48 131.12 131.12 131.05 131.04 0.9K
11:50 130.93 130.98 130.93 130.95 0.8K
11:51 130.98 130.98 130.89 130.89 0.8K
11:53 130.72 130.90 130.72 130.90 1.0K
11:54 130.88 130.93 130.88 130.93 0.5K
11:55 131.00 131.01 131.00 131.01 0.6K
11:56 131.00 131.01 131.00 131.00 0.8K
11:57 131.19 131.24 131.19 131.24 1.2K
11:58 131.18 131.18 131.18 131.18 0.2K
11:59 131.07 131.07 130.93 130.93 1.0K
12:00 130.95 131.10 130.95 131.10 0.5K
12:01 131.10 131.19 131.08 131.08 0.7K
12:02 131.17 131.17 130.98 130.98 3.3K
12:06 130.92 131.00 130.92 131.00 0.5K
12:07 130.87 130.87 130.87 130.87 0.2K
12:08 130.89 130.89 130.87 130.87 0.9K
12:10 130.96 130.96 130.96 130.96 0.9K
12:11 131.15 131.15 131.15 131.15 1.1K
12:12 130.91 130.91 130.91 130.91 0.3K
12:14 130.89 130.89 130.89 130.89 0.4K
12:15 130.93 130.93 130.93 130.93 0.2K
12:16 130.90 130.99 130.90 130.99 0.4K
12:17 130.99 130.99 130.84 130.84 1.2K
12:20 130.75 130.75 130.75 130.75 0.2K
12:21 130.80 130.94 130.80 130.94 0.6K
12:22 130.73 130.73 130.73 130.73 0.4K
12:24 130.78 130.93 130.78 130.93 1.6K
12:25 130.83 130.83 130.75 130.79 3.6K
12:26 130.97 130.97 130.97 130.97 0.8K
12:27 130.82 130.83 130.82 130.83 0.4K
12:28 131.00 131.13 130.97 130.97 18.6K
12:29 130.88 130.96 130.88 130.96 1.0K
12:31 130.90 130.90 130.79 130.79 0.7K
12:32 130.77 130.77 130.77 130.77 0.5K
12:33 130.79 130.79 130.79 130.79 0.7K
12:34 130.62 130.62 130.60 130.60 0.6K
12:35 130.58 130.58 130.58 130.58 0.4K
12:38 130.81 130.81 130.81 130.81 0.3K
12:39 130.73 130.73 130.61 130.61 0.7K
12:40 130.78 130.79 130.78 130.79 0.7K
12:41 130.75 130.75 130.68 130.68 0.7K
12:42 130.77 130.77 130.57 130.57 1.0K
12:45 130.57 130.57 130.57 130.57 0.5K
12:46 130.63 130.63 130.63 130.63 0.6K
12:47 130.44 130.50 130.44 130.50 1.0K
12:48 130.45 130.55 130.45 130.55 1.6K
12:50 130.49 130.49 130.49 130.49 0.3K
12:51 130.41 130.41 130.41 130.41 1.1K
12:52 130.33 130.33 130.33 130.33 0.3K
12:53 130.22 130.22 130.20 130.20 0.8K
12:54 130.13 130.13 130.13 130.13 0.6K
12:55 130.22 130.22 130.22 130.22 1.6K
12:57 130.17 130.17 130.17 130.17 0.2K
12:58 130.11 130.19 130.00 130.19 0.8K
12:59 130.07 130.07 130.07 130.07 0.6K
13:00 130.20 130.20 130.20 130.20 0.3K
13:01 130.07 130.07 130.07 130.07 0.4K
13:02 130.16 130.16 130.16 130.16 0.5K
13:04 130.20 130.20 130.20 130.20 0.4K
13:05 130.21 130.27 130.21 130.26 0.6K
13:06 130.15 130.15 130.15 130.15 0.9K
13:07 130.17 130.17 130.17 130.17 0.2K
13:08 130.41 130.41 130.41 130.41 1.0K
13:09 130.40 130.40 130.40 130.40 0.2K
13:10 130.38 130.38 130.38 130.38 0.8K
13:11 130.20 130.27 130.17 130.26 0.6K
13:12 130.11 130.11 130.09 130.09 0.5K
13:13 130.19 130.19 130.19 130.19 1.8K
13:15 130.22 130.22 130.19 130.19 1.0K
13:17 130.31 130.31 130.25 130.25 0.6K
13:18 130.19 130.19 130.19 130.19 0.5K
13:19 130.28 130.28 130.10 130.10 1.0K
13:24 130.06 130.06 129.96 129.96 0.9K
13:25 130.01 130.01 129.94 129.94 0.7K
13:26 130.01 130.01 129.93 130.01 0.8K
13:27 129.97 129.97 129.97 129.97 0.7K
13:28 129.99 129.99 129.99 129.99 0.7K
13:29 130.04 130.04 129.92 129.92 2.0K
13:30 129.99 130.00 129.98 129.98 1.5K
13:31 129.88 130.08 129.88 129.95 2.6K
13:33 130.01 130.01 130.01 130.01 0.8K
13:34 130.04 130.04 130.04 130.04 0.3K
13:35 129.90 129.95 129.90 129.95 0.9K
13:36 130.04 130.04 129.91 129.91 1.1K
13:38 129.75 129.75 129.71 129.71 0.4K
13:39 129.86 129.89 129.77 129.89 1.6K
13:40 129.95 130.23 129.95 130.23 1.6K
13:41 129.97 129.97 129.97 129.97 0.4K
13:43 130.00 130.00 130.00 130.00 0.4K
13:44 129.96 129.96 129.96 129.96 0.3K
13:46 129.96 130.16 129.96 130.16 0.6K
13:47 129.89 129.89 129.89 129.89 0.2K
13:48 129.87 129.87 129.87 129.87 0.3K
13:49 129.94 129.94 129.88 129.88 0.4K
13:51 129.86 129.86 129.86 129.86 0.2K
13:52 129.86 129.92 129.86 129.89 1.7K
13:53 129.92 130.02 129.92 130.02 0.7K
13:54 129.93 129.93 129.86 129.88 0.9K
13:55 129.94 129.94 129.94 129.94 0.3K
13:56 129.82 129.82 129.82 129.82 0.5K
13:57 129.77 129.87 129.77 129.87 1.3K
13:58 129.86 129.86 129.86 129.85 0.6K
14:00 129.82 129.82 129.75 129.78 1.8K
14:01 129.84 129.87 129.81 129.87 3.9K
14:03 129.83 129.83 129.83 129.83 1.1K
14:05 129.78 129.78 129.78 129.78 1.2K
14:07 129.72 129.72 129.72 129.72 0.4K
14:09 129.70 129.70 129.70 129.70 0.4K
14:10 129.76 129.76 129.68 129.77 4.3K
14:11 129.76 129.76 129.76 129.76 0.7K
14:12 129.65 129.80 129.65 129.80 0.9K
14:13 129.56 129.56 129.56 129.56 0.5K
14:14 129.63 129.63 129.61 129.61 0.6K
14:15 129.61 129.63 129.61 129.63 1.4K
14:16 129.62 129.70 129.62 129.70 2.8K
14:17 129.71 129.71 129.71 129.71 0.5K
14:18 129.67 129.71 129.67 129.71 3.1K
14:19 129.75 129.75 129.75 129.75 0.1K
14:20 129.78 129.81 129.70 129.81 5.8K
14:21 129.98 129.98 129.98 129.98 0.9K
14:25 130.02 130.04 129.94 130.04 2.3K
14:26 130.03 130.06 130.03 130.06 3.0K
14:27 130.17 130.17 130.17 130.17 0.5K
14:28 130.31 130.31 130.15 130.15 1.1K
14:29 130.22 130.22 130.22 130.22 0.6K
14:30 130.23 130.23 130.13 130.15 1.5K
14:31 130.20 130.27 130.16 130.27 3.7K
14:32 130.24 130.24 130.17 130.17 0.8K
14:33 130.18 130.20 130.14 130.14 5.1K
14:34 130.17 130.17 130.17 130.17 0.2K
14:35 130.19 130.19 130.19 130.19 3.6K
14:36 130.18 130.18 130.18 130.18 0.3K
14:37 130.18 130.21 130.11 130.18 3.4K
14:38 130.15 130.15 130.15 130.15 0.7K
14:39 130.16 130.33 130.16 130.33 5.9K
14:40 130.27 130.32 130.27 130.32 5.7K
14:41 130.29 130.52 130.27 130.49 4.7K
14:42 130.47 130.50 130.47 130.49 1.5K
14:43 130.50 130.51 130.47 130.47 0.6K
14:44 130.37 130.42 130.37 130.42 1.1K
14:45 130.36 130.36 130.33 130.33 0.8K
14:46 130.24 130.24 130.24 130.24 0.1K
14:47 130.23 130.31 130.21 130.21 1.1K
14:48 130.22 130.33 130.22 130.32 1.0K
14:49 130.23 130.23 130.23 130.23 0.5K
14:50 130.13 130.22 130.09 130.09 1.4K
14:52 130.19 130.37 130.19 130.36 5.7K
14:53 130.37 130.38 130.25 130.38 2.5K
14:55 130.27 130.32 130.27 130.32 1.2K
14:58 130.08 130.08 130.08 130.08 1.7K
14:59 130.06 130.06 130.05 130.05 0.5K
15:00 130.13 130.13 130.02 130.02 0.8K
15:01 130.03 130.12 130.01 130.01 0.8K
15:02 130.00 130.00 130.00 130.00 0.1K
15:03 129.99 130.03 129.99 130.03 0.3K
15:04 129.92 129.92 129.88 129.88 0.7K
15:05 129.86 129.98 129.77 129.98 6.6K
15:07 130.01 130.01 130.01 130.01 0.2K
15:08 129.90 130.03 129.90 130.03 2.5K
15:10 129.90 130.06 129.90 130.01 3.8K
15:11 130.01 130.01 129.98 129.98 1.7K
15:12 130.04 130.17 130.00 130.14 2.6K
15:13 130.14 130.15 130.14 130.15 0.5K
15:15 130.07 130.07 129.83 129.83 7.7K
15:16 130.06 130.06 130.06 130.06 1.4K
15:17 130.09 130.09 130.09 130.09 1.6K
15:18 130.14 130.14 130.14 130.14 0.4K
15:19 130.21 130.21 130.21 130.21 1.3K
15:21 130.17 130.34 130.17 130.34 5.5K
15:22 130.33 130.35 130.29 130.35 4.1K
15:23 130.30 130.30 130.27 130.28 1.6K
15:24 130.29 130.37 130.27 130.37 1.9K
15:25 130.37 130.37 130.21 130.25 3.0K
15:26 130.27 130.31 130.27 130.31 1.7K
15:27 130.30 130.30 130.18 130.18 1.1K
15:28 130.20 130.20 130.20 130.20 0.4K
15:29 130.14 130.14 130.07 130.07 1.1K
15:30 130.07 130.07 130.00 130.02 1.8K
15:31 129.91 129.99 129.91 129.94 2.5K
15:32 129.89 129.89 129.88 129.88 0.7K
15:34 129.86 129.87 129.75 129.75 10.1K
15:35 129.75 129.75 129.70 129.70 2.5K
15:36 129.70 129.72 129.64 129.64 1.8K
15:37 129.71 129.71 129.71 129.71 0.6K
15:38 129.61 129.71 129.61 129.71 2.9K
15:39 129.67 129.67 129.62 129.62 1.4K
15:40 129.60 129.62 129.60 129.60 1.4K
15:41 129.71 129.71 129.68 129.68 1.4K
15:42 129.70 129.70 129.65 129.68 4.7K
15:43 129.70 129.85 129.70 129.76 4.0K
15:44 129.85 129.86 129.85 129.86 0.9K
15:45 129.86 129.93 129.79 129.93 3.7K
15:46 129.92 129.98 129.92 129.98 4.1K
15:47 130.20 130.20 129.98 129.98 1.6K
15:48 129.92 129.98 129.92 129.92 2.4K
15:49 129.84 129.94 129.84 129.94 2.4K
15:50 129.91 130.01 129.90 129.98 2.9K
15:51 129.99 130.00 129.95 129.95 2.3K
15:52 129.94 130.05 129.94 129.97 3.4K
15:53 130.02 130.05 129.93 129.93 6.1K
15:54 129.92 130.07 129.77 129.79 5.4K
15:55 129.72 129.85 129.72 129.76 12.4K
15:56 129.78 129.89 129.78 129.82 9.1K
15:57 129.83 129.94 129.83 129.94 7.2K
15:58 129.92 129.96 129.91 129.92 11.5K
15:59 129.89 130.05 129.84 130.05 19.7K
16:00 129.91 129.91 129.91 129.91 68.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available