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
09:30 134.08 134.08 134.08 134.08 4.1K
09:32 134.20 134.20 134.20 134.20 0.4K
09:33 134.28 134.28 134.28 134.28 1.1K
09:34 134.36 134.37 134.36 134.37 0.7K
09:36 133.98 134.18 133.98 134.18 1.2K
09:38 133.79 133.79 133.71 133.72 2.6K
09:41 133.65 133.65 133.35 133.35 0.6K
09:42 133.53 133.53 133.43 133.43 1.4K
09:43 133.30 133.30 132.95 132.95 2.1K
09:44 132.92 132.97 132.92 132.97 3.4K
09:45 132.97 132.97 132.85 132.85 1.8K
09:46 132.84 132.84 132.84 132.84 0.4K
09:47 132.81 132.81 132.74 132.75 0.6K
09:48 132.82 132.98 132.73 132.98 5.7K
09:49 132.98 132.98 132.66 132.66 1.2K
09:50 132.67 132.67 132.67 132.67 0.2K
09:51 132.68 132.90 132.68 132.75 1.7K
09:52 132.75 132.75 132.74 132.74 0.3K
09:53 132.74 132.77 132.72 132.77 3.3K
09:54 132.82 132.82 132.82 132.82 0.9K
09:55 132.92 132.93 132.92 132.93 1.1K
09:57 132.93 133.17 132.93 133.17 1.5K
09:58 133.17 133.17 133.17 133.17 1.1K
10:00 133.08 133.27 133.08 133.27 0.6K
10:01 133.14 133.19 132.97 132.97 1.5K
10:02 133.05 133.19 133.02 133.19 2.7K
10:03 132.84 132.84 132.58 132.63 2.5K
10:04 132.73 133.03 132.73 133.03 2.5K
10:08 132.74 132.74 132.63 132.74 3.1K
10:10 132.74 132.85 132.63 132.85 2.2K
10:11 132.93 132.93 132.90 132.90 1.0K
10:13 132.91 132.98 132.91 132.98 1.7K
10:14 132.98 132.98 132.84 132.84 1.1K
10:15 133.03 133.03 133.03 133.03 0.3K
10:16 132.67 132.67 132.66 132.66 1.6K
10:18 133.17 133.17 133.17 133.17 0.9K
10:20 132.96 132.96 132.96 132.96 0.2K
10:21 132.96 132.96 132.96 132.96 0.3K
10:22 133.18 133.35 133.18 133.35 1.2K
10:23 133.30 133.30 133.30 133.29 2.4K
10:30 132.63 132.63 132.29 132.29 0.3K
10:31 132.63 132.63 132.45 132.45 0.4K
10:32 132.61 132.61 132.61 132.61 0.2K
10:33 132.61 132.61 132.61 132.61 0.2K
10:34 132.61 132.61 132.61 132.61 0.4K
10:37 133.06 133.14 133.06 133.14 1.2K
10:38 133.14 133.19 133.14 133.19 0.7K
10:40 133.01 133.01 133.01 133.01 0.5K
10:41 133.10 133.10 133.10 133.10 0.6K
10:44 133.12 133.12 133.12 133.12 0.1K
10:45 133.23 133.23 133.09 133.09 0.2K
10:46 133.17 133.17 133.17 133.17 1.5K
10:50 133.01 133.01 133.01 133.01 0.8K
10:51 133.01 133.01 133.01 133.01 0.5K
10:52 132.65 132.65 132.65 132.65 0.2K
10:53 132.81 132.81 132.81 132.81 1.0K
10:55 132.44 132.52 132.37 132.37 1.6K
10:57 132.49 132.49 132.44 132.44 0.4K
10:58 132.65 132.65 132.30 132.29 0.7K
10:59 132.45 132.45 132.45 132.45 0.3K
11:00 132.48 132.48 132.48 132.48 0.2K
11:01 132.45 132.60 132.45 132.60 1.1K
11:04 132.39 132.39 132.28 132.28 0.3K
11:05 132.28 132.28 132.28 132.28 0.3K
11:06 132.41 132.54 132.41 132.41 3.8K
11:07 132.37 132.53 132.37 132.43 2.8K
11:09 132.42 132.42 132.29 132.38 0.7K
11:10 132.25 132.32 132.25 132.32 0.3K
11:11 132.17 132.17 132.17 132.17 0.6K
11:13 132.04 132.04 132.02 132.02 0.4K
11:14 132.07 132.07 132.07 132.07 0.7K
11:15 132.11 132.11 132.11 132.11 0.8K
11:18 132.14 132.14 132.14 132.14 0.5K
11:20 132.31 132.31 132.31 132.31 0.8K
11:22 132.33 132.33 132.33 132.33 0.7K
11:24 132.51 132.51 132.51 132.51 0.5K
11:25 132.48 132.63 132.48 132.63 0.9K
11:27 132.78 132.78 132.78 132.78 0.3K
11:29 132.79 132.79 132.72 132.72 0.7K
11:30 132.72 132.72 132.72 132.72 0.1K
11:31 132.56 132.87 132.56 132.57 0.4K
11:32 132.73 132.73 132.73 132.73 0.3K
11:35 132.54 132.54 132.54 132.54 0.5K
11:36 132.66 132.66 132.66 132.66 0.5K
11:39 132.72 132.75 132.72 132.75 1.0K
11:40 132.75 132.75 132.75 132.75 0.5K
11:42 132.73 132.73 132.65 132.65 0.5K
11:43 132.74 132.74 132.74 132.74 0.2K
11:44 132.72 132.72 132.72 132.72 1.0K
11:45 132.75 132.75 132.75 132.75 0.6K
11:46 132.71 132.71 132.71 132.71 1.0K
11:47 132.80 132.80 132.80 132.80 0.4K
11:48 132.76 132.76 132.76 132.76 0.3K
11:49 132.76 133.09 132.76 133.09 2.3K
11:50 132.97 133.05 132.97 133.05 1.1K
11:51 132.94 133.04 132.94 132.96 0.7K
11:52 133.04 133.04 133.04 133.04 0.4K
11:53 132.94 132.94 132.93 132.93 0.4K
11:54 132.97 132.97 132.97 132.97 1.0K
11:55 133.35 133.51 133.35 133.51 8.0K
11:56 133.23 133.29 133.21 133.21 1.1K
11:57 133.28 133.28 133.28 133.28 0.2K
11:58 133.23 133.23 133.23 133.23 2.4K
11:59 133.20 133.20 133.20 133.20 1.1K
12:00 133.23 133.28 133.23 133.28 0.9K
12:03 133.22 133.22 133.08 133.08 0.6K
12:04 133.09 133.37 133.01 133.01 0.9K
12:05 133.18 133.48 133.18 133.48 0.8K
12:06 133.35 133.35 133.35 133.35 0.8K
12:08 133.01 133.23 133.01 133.23 0.2K
12:09 133.02 133.22 132.95 132.95 2.8K
12:10 132.88 132.88 132.88 132.88 0.5K
12:11 132.97 132.97 132.97 132.97 0.5K
12:12 132.74 132.74 132.70 132.72 1.3K
12:13 132.70 132.70 132.70 132.70 1.4K
12:14 132.70 132.70 132.59 132.59 0.8K
12:15 132.59 132.59 132.59 132.59 0.7K
12:16 132.78 132.78 132.78 132.78 0.4K
12:18 132.71 132.83 132.71 132.81 0.8K
12:19 132.86 132.86 132.86 132.86 0.4K
12:20 132.70 132.70 132.63 132.63 0.3K
12:21 132.81 132.85 132.81 132.85 0.7K
12:22 132.63 132.63 132.63 132.63 0.1K
12:23 132.67 132.74 132.67 132.74 0.7K
12:24 132.70 132.74 132.68 132.74 0.5K
12:25 132.68 132.68 132.68 132.68 0.1K
12:26 132.68 132.75 132.68 132.75 0.3K
12:27 132.77 132.77 132.77 132.77 0.6K
12:28 132.59 132.59 132.59 132.59 0.2K
12:29 132.65 132.65 132.65 132.65 0.3K
12:31 132.53 132.71 132.53 132.71 2.4K
12:32 132.75 132.75 132.68 132.68 0.6K
12:35 132.70 132.70 132.70 132.70 0.3K
12:36 132.62 132.64 132.62 132.64 0.7K
12:38 132.70 132.76 132.70 132.76 0.9K
12:39 132.59 132.83 132.59 132.83 0.8K
12:40 132.88 132.88 132.82 132.82 0.8K
12:42 132.79 132.80 132.79 132.80 0.8K
12:43 132.98 132.98 132.84 132.84 4.5K
12:45 132.70 132.77 132.70 132.77 0.5K
12:47 132.74 132.76 132.74 132.76 0.7K
12:49 132.71 132.71 132.71 132.71 0.8K
12:52 132.60 132.60 132.60 132.60 0.3K
12:53 132.61 132.74 132.61 132.74 0.9K
12:55 132.76 132.76 132.76 132.76 0.2K
12:56 132.73 132.73 132.73 132.73 0.7K
12:59 132.69 132.69 132.69 132.69 0.4K
13:00 132.64 132.68 132.56 132.68 0.9K
13:02 132.87 132.87 132.87 132.87 0.2K
13:03 132.79 132.79 132.78 132.78 0.6K
13:04 132.90 133.02 132.90 133.02 1.2K
13:06 132.95 132.95 132.95 132.95 0.1K
13:07 132.96 132.96 132.96 132.96 0.3K
13:08 132.86 132.86 132.86 132.86 0.9K
13:11 132.77 132.77 132.77 132.77 0.4K
13:12 132.83 132.83 132.83 132.83 0.7K
13:14 132.83 132.83 132.83 132.83 0.4K
13:16 132.83 132.95 132.83 132.91 2.0K
13:18 132.87 132.87 132.87 132.87 0.9K
13:20 132.77 133.03 132.77 132.93 1.3K
13:22 132.89 132.89 132.89 132.89 1.4K
13:23 133.05 133.05 133.05 133.05 0.2K
13:24 133.05 133.20 133.05 133.20 1.0K
13:26 133.11 133.11 133.11 133.10 0.3K
13:27 133.11 133.11 133.11 133.10 0.1K
13:28 133.02 133.11 132.99 133.11 0.5K
13:29 133.19 133.19 133.19 133.19 0.6K
13:31 133.11 133.11 133.11 133.11 0.5K
13:33 133.10 133.10 133.10 133.10 0.2K
13:34 133.00 133.01 133.00 133.01 0.5K
13:36 133.11 133.29 133.11 133.29 2.3K
13:37 133.40 133.40 133.40 133.40 0.2K
13:38 133.33 133.36 133.33 133.32 0.8K
13:39 133.31 133.31 133.31 133.31 1.0K
13:41 133.36 133.38 133.36 133.38 0.4K
13:42 133.36 133.36 133.36 133.35 1.2K
13:43 133.36 133.36 133.36 133.35 0.2K
13:44 133.23 133.23 133.22 133.22 0.7K
13:46 133.33 133.33 133.33 133.33 1.0K
13:48 133.32 133.32 133.25 133.25 0.6K
13:49 133.25 133.25 133.25 133.25 0.4K
13:50 133.21 133.30 133.21 133.30 0.4K
13:51 133.30 133.30 133.30 133.29 0.7K
13:54 133.30 133.30 133.30 133.30 0.8K
13:56 133.23 133.23 133.23 133.23 0.9K
13:58 133.23 133.23 133.23 133.23 0.2K
13:59 133.34 133.34 133.30 133.29 0.4K
14:00 133.20 133.29 133.20 133.29 0.7K
14:01 133.38 133.38 133.24 133.24 2.9K
14:03 133.38 133.59 133.38 133.59 1.3K
14:04 133.49 133.49 133.49 133.49 0.6K
14:05 133.47 133.47 133.44 133.44 0.2K
14:06 133.41 133.41 133.41 133.41 0.6K
14:07 133.39 133.39 133.39 133.39 0.3K
14:08 133.35 133.35 133.35 133.35 0.6K
14:09 133.31 133.31 133.31 133.31 0.3K
14:10 133.25 133.25 133.24 133.24 0.3K
14:11 133.23 133.35 133.23 133.35 1.9K
14:13 133.23 133.26 133.19 133.19 2.5K
14:14 133.43 133.54 133.43 133.54 1.7K
14:15 133.47 133.52 133.46 133.52 2.2K
14:17 133.47 133.48 133.47 133.48 0.4K
14:18 133.48 133.48 133.48 133.48 0.4K
14:19 133.50 133.58 133.50 133.58 2.2K
14:20 133.47 133.47 133.47 133.47 0.6K
14:21 133.51 133.51 133.50 133.50 1.1K
14:22 133.45 133.45 133.45 133.45 0.6K
14:23 133.45 133.45 133.45 133.45 0.3K
14:25 133.45 133.45 133.38 133.45 0.8K
14:26 133.56 133.56 133.54 133.54 2.0K
14:29 133.51 133.51 133.51 133.51 1.6K
14:30 133.52 133.52 133.42 133.42 2.8K
14:33 133.35 133.35 133.35 133.35 0.8K
14:34 133.24 133.24 133.22 133.22 1.0K
14:35 133.23 133.23 133.23 133.23 0.3K
14:36 133.23 133.27 133.23 133.27 2.2K
14:37 133.17 133.20 133.17 133.20 0.9K
14:38 133.26 133.26 133.26 133.26 0.1K
14:39 133.25 133.25 133.17 133.17 3.7K
14:42 133.21 133.21 133.21 133.21 0.1K
14:43 133.14 133.14 133.14 133.14 0.3K
14:44 133.12 133.29 133.12 133.23 1.3K
14:46 133.09 133.13 133.09 133.13 0.8K
14:47 133.08 133.08 133.08 133.08 0.4K
14:48 133.05 133.05 133.05 133.05 0.5K
14:49 133.04 133.04 133.04 133.04 0.4K
14:50 132.97 132.97 132.97 132.97 0.5K
14:51 132.99 133.06 132.99 133.06 0.9K
14:52 133.01 133.01 133.01 133.01 0.5K
14:53 133.05 133.05 133.05 133.05 0.4K
14:54 132.98 132.99 132.98 132.99 0.4K
14:55 133.05 133.05 133.05 133.05 0.1K
14:56 133.04 133.09 133.01 133.03 2.8K
14:58 133.03 133.08 133.03 133.08 1.2K
14:59 133.08 133.15 133.04 133.12 2.9K
15:00 132.97 133.09 132.97 133.09 0.5K
15:01 133.06 133.06 133.06 133.06 0.1K
15:02 133.05 133.05 132.96 132.96 0.4K
15:03 132.98 132.98 132.98 132.98 0.2K
15:04 133.06 133.06 132.98 132.99 0.8K
15:05 133.05 133.05 132.96 132.96 1.1K
15:07 133.11 133.11 133.11 133.11 1.5K
15:08 133.06 133.06 133.03 133.03 0.4K
15:09 133.06 133.06 133.00 133.00 0.9K
15:10 133.10 133.10 133.04 133.04 1.1K
15:11 132.98 132.98 132.98 132.98 0.4K
15:12 132.96 132.96 132.96 132.96 0.4K
15:13 133.03 133.03 133.03 133.03 0.2K
15:14 132.96 132.96 132.91 132.91 1.5K
15:15 132.90 132.96 132.86 132.96 0.8K
15:16 132.93 132.93 132.85 132.85 1.6K
15:17 132.85 132.99 132.85 132.88 1.3K
15:18 132.95 132.98 132.95 132.98 1.1K
15:19 132.83 132.83 132.78 132.78 1.3K
15:21 132.92 132.96 132.92 132.96 2.8K
15:23 132.99 133.02 132.99 133.02 1.6K
15:24 132.97 132.97 132.97 132.97 1.1K
15:25 132.97 133.04 132.97 132.99 1.8K
15:26 132.95 132.96 132.95 132.96 0.9K
15:27 132.90 132.90 132.90 132.90 0.8K
15:28 132.75 132.75 132.75 132.75 1.2K
15:29 132.76 132.76 132.76 132.76 0.5K
15:30 132.76 132.76 132.76 132.76 0.3K
15:31 132.77 132.77 132.70 132.70 0.4K
15:32 132.75 132.75 132.64 132.64 1.4K
15:33 132.71 132.71 132.59 132.59 1.3K
15:34 132.50 132.51 132.47 132.47 2.4K
15:35 132.48 132.48 132.34 132.34 1.3K
15:36 132.30 132.30 132.30 132.30 1.0K
15:37 132.10 132.10 132.10 132.10 1.1K
15:38 131.91 131.91 131.86 131.87 0.6K
15:39 131.81 131.81 131.23 131.36 4.4K
15:40 131.40 131.40 131.15 131.15 1.9K
15:41 131.01 131.01 130.94 130.94 4.4K
15:42 130.90 130.98 130.87 130.98 2.6K
15:43 130.86 130.89 130.74 130.74 2.1K
15:44 130.42 130.42 130.31 130.41 4.2K
15:45 130.42 130.74 130.42 130.74 5.0K
15:46 130.69 130.80 130.65 130.79 2.1K
15:47 130.88 131.06 130.88 130.98 6.1K
15:48 130.95 131.41 130.95 131.41 1.8K
15:49 131.50 131.66 131.45 131.45 4.2K
15:50 131.64 131.71 131.61 131.71 3.2K
15:51 131.67 131.72 131.55 131.71 4.3K
15:52 131.75 131.81 131.75 131.81 3.1K
15:53 131.86 131.86 131.75 131.75 5.1K
15:54 131.68 131.90 131.68 131.90 6.6K
15:55 131.99 132.07 131.99 132.03 3.7K
15:56 131.94 132.02 131.87 131.98 5.0K
15:57 131.99 132.09 131.84 131.84 6.4K
15:58 131.81 132.02 131.80 131.94 7.9K
15:59 131.87 131.98 131.78 131.95 13.0K
16:00 131.89 131.89 131.89 131.89 71.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available