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
09:30 129.32 129.32 129.32 129.32 2.6K
09:31 129.82 129.82 129.82 129.82 0.4K
09:32 129.83 129.84 129.83 129.84 0.5K
09:33 129.85 129.88 129.85 129.88 2.0K
09:34 129.87 129.87 129.87 129.87 0.8K
09:35 129.91 130.06 129.91 130.06 0.9K
09:36 130.23 130.23 130.23 130.23 1.8K
09:37 130.24 130.24 130.24 130.24 1.0K
09:38 130.26 130.26 130.26 130.26 0.3K
09:41 130.14 130.14 130.14 130.14 1.5K
09:45 129.88 129.88 129.85 129.85 1.6K
09:48 129.57 129.57 129.57 129.57 0.7K
09:49 129.49 129.55 129.45 129.45 4.4K
09:50 129.33 129.33 129.22 129.22 1.0K
09:51 129.18 129.18 128.89 128.94 4.9K
09:52 128.90 129.05 128.90 129.05 1.2K
09:53 128.97 128.98 128.86 128.86 3.8K
09:54 128.87 128.87 128.85 128.87 2.1K
09:55 128.82 128.84 128.75 128.84 2.0K
09:56 129.03 129.03 129.03 129.03 1.7K
09:57 129.24 129.24 128.84 128.84 0.3K
09:58 129.23 129.23 129.22 129.22 0.8K
09:59 129.28 129.28 129.28 129.28 0.3K
10:00 129.30 129.54 129.30 129.34 5.3K
10:01 129.45 129.51 129.45 129.51 0.8K
10:02 129.60 129.60 129.58 129.57 0.8K
10:03 129.32 129.32 129.32 129.32 0.5K
10:04 129.17 129.39 129.17 129.39 1.9K
10:05 129.36 129.36 129.36 129.36 0.4K
10:06 129.55 129.55 129.55 129.55 0.5K
10:09 129.51 129.51 129.51 129.51 0.6K
10:10 129.46 129.46 129.46 129.46 1.3K
10:11 129.50 129.65 129.50 129.65 0.3K
10:12 129.50 129.59 129.50 129.59 1.6K
10:13 129.46 129.67 129.46 129.67 2.4K
10:14 129.61 129.61 129.61 129.60 0.3K
10:15 129.45 129.45 129.45 129.45 0.1K
10:16 129.53 129.53 129.53 129.53 0.1K
10:17 129.54 129.76 129.43 129.43 1.3K
10:18 129.55 129.55 129.55 129.54 0.5K
10:19 129.45 129.45 129.45 129.45 0.2K
10:20 129.55 129.55 129.55 129.55 0.2K
10:23 129.63 129.63 129.35 129.35 1.0K
10:24 129.46 129.46 129.46 129.46 0.2K
10:27 129.76 129.85 129.76 129.85 0.9K
10:28 129.90 129.90 129.90 129.90 0.6K
10:29 129.80 129.80 129.76 129.76 0.4K
10:31 129.55 129.79 129.55 129.59 2.7K
10:33 129.74 129.88 129.74 129.88 1.8K
10:35 129.87 129.87 129.87 129.87 3.1K
10:37 129.94 129.94 129.94 129.94 0.2K
10:38 129.95 129.95 129.95 129.95 0.4K
10:40 129.98 129.98 129.98 129.98 0.6K
10:41 130.06 130.06 130.06 130.06 1.0K
10:44 130.19 130.19 130.12 130.12 0.6K
10:46 129.87 129.87 129.87 129.87 0.1K
10:47 130.12 130.12 130.12 130.12 0.4K
10:48 130.05 130.07 130.05 130.07 1.2K
10:49 130.07 130.12 130.06 130.12 2.1K
10:50 130.21 130.21 130.21 130.21 0.7K
10:54 130.13 130.13 130.13 130.13 0.5K
10:56 130.13 130.13 130.12 130.12 0.3K
10:57 130.12 130.13 130.12 130.13 1.3K
10:58 130.08 130.08 129.99 129.99 0.2K
10:59 130.12 130.13 129.98 130.13 0.4K
11:00 130.15 130.15 130.03 130.13 0.8K
11:02 130.14 130.14 130.14 130.14 1.0K
11:04 130.25 130.36 130.25 130.36 0.9K
11:05 130.59 130.81 130.59 130.73 5.5K
11:06 130.77 130.88 130.77 130.88 0.9K
11:07 130.79 130.89 130.72 130.89 1.5K
11:08 130.89 130.89 130.89 130.89 0.8K
11:09 131.01 131.01 130.99 131.01 0.7K
11:10 130.84 131.01 130.84 130.93 1.6K
11:11 130.96 130.96 130.79 130.79 3.0K
11:12 130.91 131.00 130.89 130.91 16.5K
11:13 130.76 130.76 130.76 130.76 0.1K
11:14 130.87 130.95 130.76 130.95 1.3K
11:15 131.00 131.17 131.00 131.17 2.7K
11:16 131.07 131.07 131.07 131.07 0.5K
11:17 131.00 131.00 131.00 131.00 0.1K
11:18 130.94 131.03 130.93 130.93 2.6K
11:19 130.91 130.91 130.91 130.91 0.3K
11:20 130.84 130.94 130.84 130.88 1.8K
11:21 130.89 130.89 130.71 130.71 1.1K
11:23 130.78 130.78 130.78 130.78 0.7K
11:24 130.67 130.73 130.60 130.62 5.4K
11:25 130.65 130.65 130.52 130.52 2.4K
11:26 130.47 130.60 130.47 130.60 0.7K
11:27 130.57 130.57 130.48 130.48 0.8K
11:28 130.48 130.48 130.48 130.48 0.5K
11:29 130.38 130.47 130.33 130.47 2.6K
11:30 130.61 130.61 130.45 130.45 2.8K
11:31 130.63 130.63 130.53 130.53 1.1K
11:32 130.56 130.64 130.56 130.64 0.6K
11:33 130.55 130.55 130.55 130.55 1.3K
11:35 130.46 130.46 130.46 130.46 0.3K
11:36 130.49 130.49 130.30 130.30 1.3K
11:39 130.47 130.47 130.47 130.47 0.9K
11:40 130.44 130.44 130.44 130.44 0.4K
11:41 130.43 130.43 130.43 130.43 0.3K
11:42 130.43 130.50 130.43 130.50 0.5K
11:43 130.63 130.63 130.63 130.63 1.2K
11:44 130.73 130.86 130.73 130.86 1.7K
11:45 130.82 130.87 130.82 130.82 0.7K
11:46 130.87 130.87 130.87 130.87 0.3K
11:47 130.94 130.94 130.87 130.87 1.3K
11:48 131.06 131.06 131.06 131.06 0.3K
11:49 131.02 131.02 130.95 130.99 1.7K
11:50 130.99 130.99 130.93 130.93 1.3K
11:51 130.90 130.90 130.74 130.79 3.4K
11:52 130.78 130.78 130.78 130.78 1.1K
11:53 130.84 130.84 130.71 130.75 1.6K
11:54 130.66 130.66 130.66 130.66 0.3K
11:55 130.81 130.81 130.67 130.67 0.8K
11:57 130.90 131.02 130.90 130.92 2.0K
11:58 130.92 130.92 130.83 130.87 2.5K
11:59 130.87 130.87 130.67 130.67 2.7K
12:00 130.70 130.70 130.70 130.70 0.6K
12:01 130.70 130.70 130.70 130.70 0.5K
12:02 130.71 130.71 130.60 130.60 1.9K
12:03 130.51 130.76 130.51 130.76 0.8K
12:04 130.84 130.84 130.84 130.84 0.5K
12:06 130.85 130.85 130.85 130.85 0.2K
12:08 131.03 131.04 130.87 131.04 0.9K
12:09 131.11 131.16 131.11 131.16 1.5K
12:10 131.14 131.14 131.14 131.14 0.9K
12:12 131.09 131.10 131.08 131.10 1.8K
12:13 131.21 131.21 131.21 131.21 0.4K
12:14 131.21 131.21 131.04 131.10 2.0K
12:15 131.10 131.10 131.10 131.10 1.1K
12:16 131.17 131.33 131.17 131.33 1.1K
12:17 131.35 131.58 131.35 131.42 0.7K
12:18 131.41 131.41 131.41 131.41 0.3K
12:19 131.41 131.41 131.41 131.41 0.9K
12:20 131.54 131.54 131.54 131.54 0.2K
12:22 131.53 131.53 131.53 131.53 0.1K
12:23 131.55 131.55 131.50 131.50 0.4K
12:25 131.37 131.37 131.37 131.37 0.5K
12:27 131.47 131.64 131.47 131.60 0.4K
12:28 131.41 131.52 131.41 131.52 1.5K
12:29 131.46 131.46 131.38 131.38 4.6K
12:32 131.33 131.38 131.30 131.38 1.6K
12:33 131.38 131.45 131.34 131.34 1.3K
12:34 131.34 131.34 131.34 131.34 0.2K
12:35 131.38 131.38 131.38 131.38 0.1K
12:36 131.28 131.28 131.09 131.09 4.3K
12:37 131.03 131.14 131.03 131.14 1.8K
12:38 131.14 131.14 131.14 131.14 0.6K
12:39 131.00 131.00 131.00 131.00 1.0K
12:40 131.01 131.01 131.01 131.01 0.1K
12:41 130.99 131.02 130.95 131.02 0.7K
12:42 131.09 131.09 131.05 131.05 0.6K
12:44 131.16 131.16 131.16 131.16 0.4K
12:45 131.36 131.36 131.36 131.35 0.4K
12:46 131.27 131.27 131.27 131.27 0.3K
12:47 131.29 131.37 131.29 131.37 0.9K
12:49 131.27 131.29 131.27 131.29 0.6K
12:50 131.27 131.27 131.27 131.27 0.4K
12:52 131.17 131.17 131.17 131.17 0.8K
12:53 131.16 131.16 131.13 131.13 0.7K
12:54 131.20 131.20 131.10 131.11 2.0K
12:56 131.26 131.26 131.26 131.26 0.1K
12:57 131.22 131.22 131.13 131.13 1.3K
12:59 131.04 131.11 131.00 131.00 1.6K
13:00 131.11 131.14 131.06 131.14 1.1K
13:02 131.03 131.06 131.01 131.03 1.7K
13:03 131.01 131.06 131.01 131.06 1.0K
13:04 131.02 131.02 131.02 131.02 0.2K
13:05 131.11 131.11 131.08 131.08 1.5K
13:06 131.12 131.12 131.12 131.12 0.5K
13:07 131.22 131.22 131.11 131.11 1.2K
13:09 131.03 131.03 130.91 130.91 2.3K
13:10 131.04 131.04 131.04 131.04 1.6K
13:11 130.99 130.99 130.99 130.99 0.1K
13:12 130.94 130.94 130.94 130.94 0.1K
13:13 130.88 130.92 130.88 130.92 0.5K
13:14 130.89 130.89 130.74 130.74 1.7K
13:15 130.77 130.77 130.73 130.73 1.2K
13:16 130.82 130.82 130.82 130.82 2.3K
13:25 131.03 131.13 131.03 131.13 1.4K
13:26 131.10 131.10 131.05 131.09 2.5K
13:27 131.00 131.16 131.00 131.15 2.2K
13:31 131.08 131.08 131.06 131.06 0.6K
13:33 131.14 131.14 131.14 131.14 1.0K
13:34 131.09 131.09 131.08 131.08 0.5K
13:36 131.08 131.08 130.99 130.99 1.4K
13:37 131.04 131.12 131.04 131.12 0.4K
13:38 131.05 131.05 130.96 130.96 0.6K
13:39 130.96 131.05 130.96 131.05 0.9K
13:40 130.98 130.98 130.95 130.95 0.8K
13:41 130.96 130.99 130.88 130.88 1.2K
13:42 130.93 130.93 130.93 130.93 0.6K
13:43 130.83 130.86 130.83 130.86 1.7K
13:44 130.94 130.94 130.94 130.94 0.7K
13:46 130.78 130.78 130.78 130.78 0.1K
13:47 130.79 130.87 130.79 130.87 0.7K
13:50 130.92 130.92 130.78 130.78 1.1K
13:52 130.76 130.76 130.70 130.70 1.2K
13:54 130.82 130.82 130.82 130.82 0.2K
13:55 130.76 130.76 130.76 130.76 0.6K
13:56 130.71 130.71 130.71 130.71 0.5K
14:00 130.68 130.68 130.68 130.68 0.3K
14:01 130.64 130.70 130.64 130.70 0.6K
14:02 130.63 130.63 130.58 130.58 0.6K
14:03 130.57 130.57 130.57 130.57 0.6K
14:07 130.63 130.63 130.63 130.63 0.4K
14:08 130.63 130.63 130.63 130.63 0.9K
14:09 130.73 130.73 130.72 130.72 0.4K
14:10 130.66 130.66 130.66 130.66 0.4K
14:11 130.72 130.72 130.72 130.72 1.0K
14:12 130.62 130.62 130.62 130.62 0.7K
14:14 130.72 130.72 130.72 130.72 0.8K
14:17 130.83 130.83 130.66 130.66 1.1K
14:18 130.66 130.66 130.62 130.62 1.1K
14:19 130.67 130.71 130.67 130.71 0.5K
14:20 130.62 130.62 130.62 130.62 0.3K
14:21 130.71 130.71 130.66 130.66 0.4K
14:22 130.71 130.80 130.71 130.80 1.1K
14:23 130.83 130.83 130.74 130.74 1.4K
14:26 130.84 130.93 130.84 130.93 0.7K
14:27 130.89 130.89 130.89 130.89 0.2K
14:28 130.93 130.93 130.84 130.84 1.0K
14:29 130.94 131.05 130.94 131.05 3.1K
14:30 131.09 131.09 131.09 131.09 0.4K
14:31 131.01 131.01 130.99 130.99 1.8K
14:32 131.03 131.03 131.03 131.03 0.4K
14:33 130.98 130.98 130.98 130.98 0.8K
14:35 131.15 131.15 131.15 131.15 0.2K
14:36 131.13 131.13 131.13 131.13 0.9K
14:38 131.05 131.05 131.05 131.05 0.3K
14:39 130.98 130.98 130.98 130.98 0.3K
14:40 130.97 130.97 130.96 130.96 0.8K
14:41 131.02 131.02 130.98 130.98 1.8K
14:42 130.97 130.97 130.97 130.97 1.3K
14:43 130.97 130.97 130.97 130.97 0.2K
14:44 130.98 131.10 130.98 131.01 3.0K
14:45 131.10 131.10 131.10 131.10 0.4K
14:46 131.00 131.01 131.00 131.01 0.5K
14:47 130.98 131.02 130.98 131.00 1.1K
14:48 130.98 130.98 130.87 130.90 2.6K
14:49 130.87 130.87 130.82 130.87 1.2K
14:50 130.81 130.81 130.81 130.81 0.5K
14:51 130.83 130.83 130.83 130.82 0.3K
14:52 130.74 130.74 130.70 130.70 1.3K
14:53 130.75 130.75 130.71 130.71 0.9K
14:55 130.80 130.89 130.80 130.89 2.0K
14:56 130.83 130.83 130.83 130.83 0.2K
14:57 130.84 130.84 130.83 130.83 0.5K
14:58 130.93 130.93 130.93 130.93 1.5K
14:59 131.04 131.04 131.01 131.01 2.0K
15:00 131.04 131.04 131.01 131.01 0.8K
15:01 131.01 131.01 130.96 130.98 1.2K
15:02 131.09 131.10 131.03 131.03 1.5K
15:03 131.13 131.13 131.01 131.01 0.4K
15:04 131.02 131.09 131.02 131.08 1.5K
15:06 131.00 131.09 131.00 131.01 1.9K
15:08 130.93 130.93 130.93 130.93 0.3K
15:09 130.92 130.95 130.92 130.95 1.1K
15:10 130.94 130.94 130.94 130.94 0.6K
15:11 130.94 130.94 130.94 130.94 0.2K
15:12 130.95 131.05 130.92 131.05 0.8K
15:13 131.01 131.14 131.01 131.05 1.6K
15:14 131.04 131.04 131.04 131.04 0.5K
15:15 131.15 131.15 131.15 131.15 0.5K
15:16 131.10 131.32 131.10 131.29 2.8K
15:17 131.28 131.30 131.28 131.30 0.5K
15:19 131.38 131.38 131.33 131.33 0.4K
15:20 131.33 131.41 131.33 131.34 1.4K
15:21 131.36 131.36 131.32 131.32 0.7K
15:22 131.30 131.43 131.30 131.43 0.8K
15:23 131.44 131.44 131.37 131.43 2.9K
15:24 131.37 131.37 131.36 131.36 0.8K
15:25 131.35 131.35 131.34 131.34 1.6K
15:26 131.45 131.50 131.45 131.50 0.5K
15:27 131.40 131.41 131.40 131.41 0.5K
15:28 131.41 131.41 131.41 131.41 0.4K
15:29 131.39 131.39 131.34 131.34 2.6K
15:30 131.39 131.39 131.39 131.39 1.3K
15:31 131.40 131.40 131.39 131.39 2.2K
15:32 131.40 131.40 131.33 131.32 1.6K
15:34 131.41 131.41 131.41 131.41 0.1K
15:35 131.34 131.34 131.31 131.31 1.5K
15:36 131.31 131.68 131.31 131.68 6.9K
15:37 131.53 131.53 131.52 131.52 0.4K
15:38 131.40 131.45 131.36 131.45 3.9K
15:39 131.47 131.57 131.47 131.57 1.6K
15:40 131.57 131.57 131.50 131.50 2.1K
15:41 131.51 131.64 131.51 131.64 3.6K
15:42 131.63 131.63 131.57 131.59 3.0K
15:43 131.67 131.67 131.59 131.62 2.3K
15:44 131.61 131.71 131.61 131.69 0.8K
15:45 131.56 131.72 131.56 131.63 1.9K
15:46 131.65 131.76 131.65 131.75 3.7K
15:47 131.76 131.80 131.76 131.80 1.6K
15:48 131.82 131.84 131.80 131.82 3.7K
15:49 131.88 131.88 131.77 131.81 7.0K
15:50 131.88 132.34 131.88 132.34 11.6K
15:51 132.30 132.30 132.17 132.18 16.6K
15:52 132.26 132.26 132.26 132.26 2.3K
15:53 132.27 132.27 132.18 132.18 5.4K
15:54 132.16 132.32 132.14 132.26 7.0K
15:55 132.17 132.27 132.10 132.27 7.5K
15:56 132.20 132.20 132.07 132.07 10.7K
15:57 132.08 132.08 131.98 131.98 15.8K
15:58 131.94 132.04 131.93 131.99 10.9K
15:59 132.08 132.08 131.95 131.95 24.1K
16:00 132.09 132.11 132.09 132.11 88.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available