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
09:30 131.83 131.93 131.83 131.93 5.7K
09:33 132.14 132.14 132.14 132.14 0.1K
09:34 132.14 132.14 132.14 132.14 1.0K
09:37 131.77 131.77 131.77 131.77 0.1K
09:38 131.43 131.43 131.43 131.43 0.1K
09:39 131.65 131.82 131.65 131.82 0.5K
09:40 131.82 131.82 131.82 131.82 0.3K
09:41 132.18 132.18 131.79 132.00 1.1K
09:42 131.45 131.45 131.45 131.45 0.1K
09:43 132.17 132.31 132.17 132.31 0.4K
09:44 132.38 132.38 131.76 131.76 0.4K
09:45 132.25 132.25 132.25 132.25 0.1K
09:46 132.42 132.83 132.27 132.27 0.7K
09:47 132.26 132.82 132.26 132.82 0.6K
09:49 132.44 132.44 132.44 132.44 0.5K
09:50 132.32 132.32 131.96 131.96 0.4K
09:51 132.41 132.41 132.41 132.41 0.3K
09:52 132.55 132.55 132.55 132.55 0.2K
09:53 132.52 132.90 132.52 132.90 3.6K
09:57 132.86 132.86 132.62 132.75 1.2K
09:58 132.77 132.99 132.77 132.99 1.1K
09:59 132.92 132.92 132.92 132.92 0.2K
10:00 133.02 133.11 132.81 132.81 19.5K
10:02 132.81 133.00 132.81 133.00 2.0K
10:03 133.06 133.06 132.62 132.62 1.0K
10:04 133.23 133.54 133.23 133.54 0.8K
10:05 133.36 133.36 133.36 133.36 0.1K
10:06 133.71 133.71 132.92 133.63 6.8K
10:07 133.72 133.72 133.14 133.14 0.3K
10:08 133.48 133.48 133.48 133.48 0.3K
10:09 133.39 133.39 133.35 133.35 0.3K
10:10 133.30 133.30 133.17 133.17 1.1K
10:12 132.96 133.49 132.96 133.12 0.8K
10:13 133.24 133.38 133.24 133.38 0.2K
10:14 133.15 133.15 133.15 133.15 0.1K
10:15 132.96 132.96 132.84 132.84 0.6K
10:16 133.17 133.17 133.17 133.17 0.3K
10:17 133.11 133.11 133.11 133.10 0.7K
10:18 133.01 133.01 133.01 133.01 0.4K
10:20 132.67 132.67 132.58 132.58 0.7K
10:23 132.56 133.05 132.56 133.04 0.3K
10:25 132.75 133.14 132.75 132.79 0.6K
10:26 132.79 132.79 132.79 132.79 0.1K
10:27 132.99 132.99 132.84 132.84 0.7K
10:29 132.79 132.88 132.69 132.74 0.8K
10:30 133.17 133.17 132.84 132.84 0.4K
10:31 132.89 132.89 132.89 132.89 0.3K
10:33 132.72 132.98 132.72 132.98 0.4K
10:34 132.85 132.85 132.85 132.85 0.2K
10:35 133.00 133.00 133.00 133.00 0.5K
10:37 132.78 133.07 132.78 133.07 1.1K
10:38 133.24 133.24 133.24 133.24 0.8K
10:44 133.22 133.22 133.22 133.22 0.4K
10:46 133.11 133.11 133.11 133.10 0.9K
10:50 132.94 132.94 132.94 132.94 10.4K
10:51 133.24 133.24 133.24 133.24 0.6K
10:52 133.29 133.42 133.29 133.42 0.9K
10:53 133.28 133.28 133.28 133.28 0.2K
10:54 132.85 133.09 132.85 133.08 0.9K
10:56 132.90 132.90 132.90 132.90 0.8K
10:57 132.90 132.90 132.78 132.80 11.6K
10:58 133.01 133.01 132.66 132.81 1.1K
10:59 132.81 133.15 132.66 132.66 3.1K
11:00 132.74 132.74 132.71 132.71 0.9K
11:01 132.51 132.75 132.40 132.40 1.1K
11:02 132.40 132.40 132.06 132.06 1.0K
11:03 132.52 132.52 132.52 132.52 0.6K
11:04 132.46 132.74 132.46 132.74 1.3K
11:05 132.70 132.70 132.67 132.67 1.4K
11:06 132.47 132.47 132.47 132.47 0.2K
11:07 132.47 132.65 132.47 132.65 2.9K
11:09 132.57 132.88 132.57 132.88 1.2K
11:10 132.87 132.87 132.87 132.87 0.6K
11:15 132.65 132.65 132.65 132.65 0.1K
11:16 132.85 132.85 132.85 132.85 0.2K
11:17 132.62 132.62 132.62 132.62 0.5K
11:19 132.64 132.64 132.64 132.64 0.9K
11:22 132.78 132.78 132.78 132.78 0.5K
11:26 132.75 132.75 132.75 132.75 0.3K
11:27 132.79 132.79 132.75 132.76 2.0K
11:28 132.76 132.76 132.76 132.76 0.6K
11:29 132.77 132.77 132.77 132.76 0.1K
11:30 132.63 132.90 132.63 132.90 1.5K
11:31 133.04 133.04 132.86 132.86 2.3K
11:36 132.96 133.22 132.96 133.04 2.0K
11:40 133.16 133.16 133.16 133.16 0.2K
11:41 132.96 132.96 132.96 132.96 0.3K
11:43 132.76 133.12 132.76 133.12 0.2K
11:44 132.98 133.21 132.98 133.01 1.3K
11:45 133.20 133.20 133.19 133.19 4.4K
11:46 133.27 133.27 133.27 133.27 0.1K
11:47 133.15 133.15 133.15 133.15 0.3K
11:48 133.16 133.25 133.16 133.25 1.8K
11:49 133.25 133.51 133.23 133.51 1.2K
11:50 133.37 133.68 133.37 133.46 3.9K
11:52 133.52 133.52 133.52 133.51 0.2K
11:53 133.67 133.67 133.38 133.51 0.5K
11:54 133.51 133.51 133.51 133.51 0.5K
11:56 133.27 133.27 133.25 133.27 2.4K
11:59 133.23 133.23 133.23 133.23 0.2K
12:00 133.19 133.19 133.19 133.19 0.2K
12:01 133.26 133.26 133.26 133.26 0.2K
12:02 133.38 133.38 133.38 133.38 0.1K
12:03 133.26 133.40 133.26 133.40 0.6K
12:05 133.27 133.59 133.27 133.51 2.0K
12:06 133.37 133.44 133.36 133.44 0.6K
12:07 133.26 133.26 133.26 133.26 0.6K
12:08 133.21 133.21 133.20 133.20 0.5K
12:09 133.32 133.38 133.25 133.25 0.5K
12:10 133.16 133.16 133.16 133.16 0.5K
12:11 133.11 133.11 133.05 133.07 0.8K
12:12 133.01 133.01 133.01 133.01 0.2K
12:13 133.07 133.07 133.07 133.07 0.5K
12:14 132.87 132.87 132.87 132.87 0.3K
12:16 132.81 132.81 132.81 132.81 0.3K
12:17 132.95 132.95 132.95 132.95 0.3K
12:18 132.89 132.89 132.89 132.89 0.5K
12:20 132.97 132.97 132.97 132.97 0.3K
12:21 133.15 133.15 133.15 133.15 0.2K
12:22 133.04 133.04 133.04 133.04 0.3K
12:23 133.01 133.01 133.01 133.01 0.4K
12:24 132.87 132.87 132.85 132.85 0.8K
12:25 132.89 132.89 132.89 132.89 0.3K
12:26 132.95 132.95 132.84 132.84 1.5K
12:27 132.96 132.99 132.96 132.99 1.1K
12:28 132.84 132.84 132.81 132.81 1.5K
12:30 132.87 132.87 132.87 132.87 0.5K
12:32 132.83 132.83 132.83 132.83 0.2K
12:33 132.88 132.97 132.88 132.97 1.7K
12:34 132.78 132.92 132.78 132.81 0.9K
12:36 132.88 132.89 132.77 132.77 1.2K
12:37 132.70 132.70 132.70 132.70 0.4K
12:38 132.72 132.72 132.72 132.72 0.2K
12:39 132.63 132.63 132.63 132.63 0.4K
12:42 132.62 132.63 132.45 132.45 1.1K
12:43 132.44 132.78 132.44 132.78 10.5K
12:45 132.79 132.79 132.79 132.79 0.3K
12:47 132.81 132.81 132.81 132.81 0.2K
12:48 132.80 132.80 132.75 132.75 0.6K
12:50 132.90 132.90 132.90 132.90 0.2K
12:52 132.74 132.74 132.74 132.74 0.7K
12:53 132.65 132.65 132.65 132.65 0.3K
12:54 132.82 132.86 132.82 132.86 0.9K
12:55 132.76 132.76 132.75 132.75 0.6K
12:56 132.73 132.73 132.73 132.73 0.3K
12:57 132.81 132.81 132.81 132.81 0.8K
12:59 132.80 133.06 132.80 133.06 1.7K
13:00 132.87 132.87 132.87 132.87 0.2K
13:01 132.74 132.74 132.66 132.66 2.0K
13:02 132.57 132.57 132.57 132.57 0.4K
13:05 132.49 132.49 132.49 132.49 0.6K
13:06 132.52 132.65 132.52 132.65 1.0K
13:07 132.83 132.83 132.83 132.83 0.6K
13:08 132.66 132.66 132.66 132.66 0.4K
13:09 132.69 132.69 132.69 132.69 0.3K
13:11 132.72 132.87 132.72 132.87 0.4K
13:12 132.70 132.70 132.70 132.70 0.5K
13:13 132.69 132.69 132.69 132.69 0.5K
13:15 132.69 132.69 132.69 132.69 0.3K
13:17 132.70 132.70 132.70 132.70 0.6K
13:18 132.71 132.80 132.71 132.80 0.3K
13:19 132.67 132.67 132.67 132.67 0.4K
13:20 132.76 132.81 132.76 132.81 2.4K
13:22 132.61 132.73 132.61 132.73 3.7K
13:25 132.77 132.77 132.77 132.77 0.6K
13:26 132.69 132.69 132.69 132.69 0.1K
13:27 132.71 132.74 132.71 132.74 0.3K
13:28 132.77 132.85 132.77 132.85 1.0K
13:30 132.65 132.65 132.65 132.65 0.9K
13:32 132.61 132.61 132.61 132.61 0.2K
13:33 132.68 132.68 132.68 132.68 0.2K
13:34 132.75 132.75 132.67 132.67 0.7K
13:37 132.67 132.67 132.67 132.67 0.4K
13:39 132.54 132.54 132.54 132.54 0.2K
13:40 132.67 132.67 132.67 132.67 0.2K
13:41 132.60 132.65 132.55 132.55 1.9K
13:42 132.60 132.60 132.60 132.60 1.0K
13:43 132.61 132.61 132.61 132.60 0.3K
13:44 132.82 132.82 132.82 132.82 1.1K
13:45 132.76 132.76 132.76 132.76 0.3K
13:46 132.64 132.64 132.64 132.64 0.3K
13:48 132.62 132.62 132.62 132.62 0.2K
13:49 132.74 132.74 132.74 132.74 0.2K
13:50 132.74 132.74 132.74 132.74 0.2K
13:51 132.76 132.76 132.76 132.76 0.1K
13:52 132.77 132.77 132.77 132.76 0.3K
13:53 132.88 132.98 132.88 132.98 0.8K
13:54 132.95 132.95 132.80 132.90 1.6K
13:55 132.97 132.97 132.82 132.82 0.4K
13:57 132.80 132.80 132.80 132.80 0.7K
13:58 132.73 132.73 132.73 132.73 0.2K
13:59 132.83 132.83 132.83 132.82 0.9K
14:00 132.83 132.83 132.72 132.74 7.0K
14:01 132.32 132.32 132.32 132.32 0.3K
14:03 132.37 132.37 132.37 132.37 0.7K
14:04 132.30 132.46 132.30 132.34 11.2K
14:05 132.64 132.64 132.64 132.64 6.0K
14:06 132.48 132.48 132.48 132.48 0.4K
14:07 132.28 132.28 132.28 132.28 0.5K
14:09 132.49 132.54 132.47 132.48 3.0K
14:10 132.52 132.64 132.44 132.51 15.9K
14:11 132.48 132.48 132.26 132.31 7.6K
14:12 132.44 132.89 132.44 132.75 11.3K
14:13 132.65 132.87 132.30 132.87 1.4K
14:14 132.87 132.87 132.80 132.80 2.8K
14:16 132.73 132.73 132.73 132.73 0.5K
14:17 132.73 132.76 132.73 132.76 0.8K
14:18 132.76 132.76 132.76 132.76 2.6K
14:19 132.74 132.91 132.74 132.91 1.8K
14:20 132.95 132.95 132.95 132.95 0.8K
14:21 132.92 132.92 132.92 132.92 0.7K
14:22 132.92 132.92 132.92 132.92 0.2K
14:23 132.92 132.92 132.82 132.82 3.0K
14:24 132.76 132.76 132.75 132.75 0.9K
14:25 132.87 132.94 132.81 132.93 1.7K
14:26 132.71 132.81 132.71 132.81 1.9K
14:27 132.94 133.03 132.88 133.03 2.0K
14:28 132.92 133.04 132.92 133.04 0.5K
14:29 132.92 133.16 132.92 133.16 0.9K
14:30 133.02 133.02 132.87 132.87 3.0K
14:31 132.76 132.76 132.61 132.61 1.7K
14:32 132.55 132.86 132.55 132.85 3.8K
14:33 133.08 133.08 132.84 132.84 1.4K
14:34 132.90 132.90 132.90 132.90 0.3K
14:35 132.73 132.73 132.73 132.73 1.1K
14:36 132.61 132.61 132.61 132.61 0.2K
14:37 132.53 132.64 132.53 132.64 0.7K
14:38 132.97 133.23 132.89 132.90 2.4K
14:39 132.98 132.98 132.66 132.66 1.0K
14:40 133.03 133.42 133.03 133.42 1.9K
14:42 133.90 133.90 133.78 133.78 0.3K
14:43 133.83 133.83 133.43 133.65 3.5K
14:46 133.71 133.82 133.71 133.82 1.0K
14:47 133.75 133.80 133.75 133.79 1.3K
14:48 133.78 133.78 133.67 133.67 1.5K
14:49 133.63 133.63 133.32 133.35 1.4K
14:50 133.33 133.34 133.22 133.23 1.9K
14:51 133.33 133.41 133.33 133.41 0.8K
14:53 133.59 133.59 133.34 133.34 0.4K
14:54 133.19 133.19 133.19 133.19 1.2K
14:56 133.09 133.09 132.99 132.99 1.5K
14:57 133.40 133.47 133.40 133.47 2.7K
14:58 133.33 133.42 133.33 133.42 0.4K
14:59 133.10 133.10 133.10 133.10 1.1K
15:00 133.13 133.13 133.07 133.07 0.4K
15:01 132.74 132.83 132.74 132.83 1.0K
15:02 132.92 132.92 132.57 132.57 1.1K
15:03 132.54 132.54 132.39 132.39 0.7K
15:05 132.28 132.28 132.28 132.28 0.3K
15:06 132.28 132.28 132.28 132.28 0.4K
15:07 132.30 132.57 132.30 132.57 10.6K
15:08 132.70 132.70 132.70 132.70 0.3K
15:09 132.80 132.87 132.80 132.87 1.6K
15:10 132.84 133.05 132.81 133.05 1.5K
15:11 133.20 133.21 133.20 133.21 0.7K
15:12 133.09 133.09 133.09 133.09 0.4K
15:13 132.77 132.80 132.77 132.80 1.1K
15:14 132.69 132.69 132.69 132.69 1.1K
15:15 132.79 132.79 132.60 132.78 0.7K
15:16 132.42 132.42 132.42 132.42 0.4K
15:17 132.32 132.34 132.32 132.34 0.9K
15:18 132.27 132.46 132.27 132.46 0.5K
15:19 132.47 132.47 132.27 132.27 1.0K
15:20 132.65 132.76 132.65 132.76 0.9K
15:21 132.87 132.87 132.71 132.71 1.3K
15:22 132.84 133.11 132.84 133.10 1.0K
15:23 133.04 133.04 133.04 133.04 1.0K
15:24 133.08 133.08 133.08 133.08 0.4K
15:25 132.88 132.99 132.88 132.96 1.4K
15:26 132.80 132.80 132.80 132.80 0.7K
15:27 132.88 132.88 132.88 132.88 0.8K
15:28 132.67 132.76 132.67 132.76 1.6K
15:29 132.85 132.85 132.72 132.72 1.3K
15:31 132.64 132.64 132.64 132.64 0.4K
15:32 132.71 132.79 132.71 132.71 2.3K
15:33 132.72 132.72 132.72 132.72 1.0K
15:35 132.61 132.61 132.51 132.61 1.4K
15:36 132.56 132.77 132.56 132.77 1.9K
15:37 132.67 132.80 132.67 132.79 1.2K
15:38 132.80 132.85 132.68 132.78 1.6K
15:40 132.95 132.95 132.80 132.80 0.7K
15:41 132.88 132.88 132.88 132.88 1.1K
15:42 132.91 132.94 132.91 132.94 1.6K
15:43 132.83 133.06 132.83 133.06 2.4K
15:44 132.91 132.91 132.79 132.79 0.5K
15:45 132.89 132.89 132.84 132.87 1.9K
15:46 132.86 133.12 132.86 133.12 4.4K
15:47 133.08 133.08 132.98 132.98 5.2K
15:48 133.07 133.08 132.91 132.98 5.3K
15:49 133.00 133.10 133.00 133.10 1.1K
15:50 133.10 133.58 133.10 133.56 7.0K
15:51 133.61 133.61 133.49 133.49 3.9K
15:52 133.35 133.45 133.29 133.29 8.9K
15:53 133.21 133.30 133.18 133.29 4.5K
15:54 133.31 133.31 133.08 133.20 12.2K
15:55 133.28 133.40 132.99 132.99 4.8K
15:56 133.07 133.07 132.91 133.00 5.0K
15:57 133.03 133.04 132.86 132.86 4.2K
15:58 132.93 133.00 132.88 132.97 4.9K
15:59 133.04 133.04 132.72 132.72 11.5K
16:00 132.83 132.83 132.83 132.83 71.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available