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
09:30 128.87 128.95 128.48 128.95 4.3K
09:31 128.73 128.73 128.73 128.73 0.1K
09:32 128.95 128.95 128.95 128.95 0.3K
09:33 128.47 128.47 128.47 128.47 0.2K
09:34 128.47 128.47 128.47 128.47 0.9K
09:36 129.41 129.41 129.41 129.41 0.8K
09:40 128.90 128.90 128.90 128.90 1.1K
09:41 128.99 128.99 128.99 128.99 0.6K
09:42 128.74 129.02 128.74 129.01 1.0K
09:43 129.14 129.14 129.14 129.14 0.8K
09:45 129.16 129.16 129.16 129.16 0.3K
09:47 129.12 129.12 129.12 129.12 1.0K
09:48 129.12 129.12 129.12 129.12 0.3K
09:49 129.39 129.55 129.39 129.50 0.8K
09:50 129.21 129.21 129.21 129.21 0.8K
09:52 129.46 129.46 129.45 129.45 1.0K
09:53 129.46 129.46 129.46 129.46 0.5K
09:54 129.46 129.46 129.45 129.46 1.1K
09:55 129.52 129.53 129.52 129.53 1.8K
09:58 129.53 129.71 129.53 129.71 1.2K
10:00 129.53 129.71 129.53 129.71 0.9K
10:02 129.55 129.55 129.52 129.54 3.5K
10:03 129.54 129.54 129.54 129.54 0.2K
10:04 129.44 129.56 129.37 129.51 3.0K
10:05 129.38 129.38 129.36 129.36 1.2K
10:06 129.37 129.37 129.36 129.36 0.6K
10:08 129.42 129.42 129.31 129.31 1.8K
10:12 129.56 129.56 129.56 129.56 0.7K
10:15 129.55 129.58 129.55 129.57 4.6K
10:17 129.50 129.50 129.50 129.50 0.3K
10:18 129.47 129.48 129.47 129.48 0.6K
10:19 129.63 129.63 129.63 129.63 0.5K
10:20 129.88 129.88 129.79 129.79 2.5K
10:28 130.22 130.22 130.22 130.22 1.2K
10:30 130.10 130.10 130.10 130.10 0.5K
10:32 130.18 130.18 130.18 130.18 1.2K
10:34 130.16 130.16 130.10 130.10 0.6K
10:35 130.24 130.43 130.24 130.43 1.3K
10:40 130.56 130.56 130.32 130.32 1.2K
10:42 130.53 130.53 130.53 130.53 0.2K
10:43 130.43 130.43 130.28 130.30 2.1K
10:49 130.23 130.57 130.23 130.57 2.2K
10:52 130.78 130.78 130.78 130.78 0.6K
10:53 130.72 130.72 130.72 130.72 0.6K
10:56 130.88 130.88 130.88 130.88 0.3K
10:58 130.95 130.95 130.95 130.95 0.2K
10:59 131.05 131.05 131.05 131.04 0.4K
11:00 131.15 131.15 131.00 131.00 0.5K
11:01 131.16 131.16 131.16 131.16 0.7K
11:02 131.43 131.43 131.43 131.43 0.4K
11:03 131.34 131.34 131.34 131.34 0.3K
11:04 131.47 131.47 131.47 131.47 0.3K
11:05 131.59 131.61 131.59 131.61 0.4K
11:06 131.41 131.41 131.41 131.41 1.3K
11:11 131.62 131.62 131.46 131.46 1.9K
11:14 131.61 131.75 131.61 131.72 2.1K
11:15 131.57 131.57 131.57 131.57 1.2K
11:18 131.75 131.75 131.75 131.75 3.6K
11:20 131.75 131.75 131.75 131.75 0.7K
11:21 131.70 131.70 131.60 131.60 2.0K
11:23 131.55 131.68 131.55 131.68 2.5K
11:27 131.63 131.63 131.58 131.62 1.1K
11:28 131.65 131.65 131.65 131.65 0.7K
11:29 131.46 131.46 131.39 131.39 1.3K
11:30 131.42 131.42 131.42 131.42 0.4K
11:32 131.31 131.36 131.31 131.36 0.5K
11:33 131.36 131.36 131.36 131.36 0.2K
11:34 131.44 131.44 131.44 131.44 0.1K
11:35 131.39 131.39 131.39 131.39 3.1K
11:43 131.45 131.45 131.45 131.45 0.8K
11:44 131.45 131.45 131.35 131.35 0.8K
11:45 131.51 131.51 131.51 131.51 1.4K
11:48 131.73 131.79 131.73 131.79 1.3K
11:49 131.92 131.92 131.92 131.92 0.1K
11:50 131.92 131.92 131.85 131.85 3.5K
11:52 131.83 131.92 131.83 131.85 1.4K
11:54 131.83 132.00 131.83 132.00 0.4K
11:55 132.01 132.01 131.89 131.89 0.9K
11:56 132.06 132.06 132.06 132.06 1.3K
11:57 132.09 132.09 132.09 132.09 1.1K
12:00 131.97 131.97 131.96 131.96 2.2K
12:01 131.98 131.98 131.98 131.98 0.6K
12:02 132.03 132.03 132.02 132.02 0.5K
12:03 132.02 132.04 132.02 132.04 1.4K
12:04 132.03 132.04 132.03 132.04 1.1K
12:05 132.05 132.13 132.05 132.13 2.1K
12:06 132.04 132.04 132.04 132.04 0.6K
12:07 132.14 132.23 132.14 132.19 1.0K
12:08 132.25 132.32 132.25 132.32 0.4K
12:09 132.18 132.31 132.18 132.31 0.6K
12:10 132.30 132.30 132.11 132.11 1.6K
12:11 132.13 132.16 132.13 132.16 1.0K
12:13 132.23 132.26 132.19 132.19 1.2K
12:14 132.19 132.19 132.19 132.19 0.2K
12:15 132.15 132.15 132.15 132.15 4.5K
12:16 132.27 132.27 132.27 132.27 0.9K
12:17 132.24 132.24 132.24 132.24 0.4K
12:18 132.24 132.24 132.08 132.08 3.1K
12:19 132.09 132.11 132.09 132.11 3.9K
12:20 132.07 132.12 132.07 132.12 2.7K
12:21 132.12 132.12 132.12 132.12 0.5K
12:23 132.03 132.03 132.03 132.03 0.4K
12:25 132.14 132.14 132.06 132.06 5.0K
12:26 132.06 132.06 132.05 132.05 0.5K
12:27 132.09 132.09 132.09 132.09 1.1K
12:28 132.10 132.10 132.10 132.10 0.2K
12:29 132.10 132.10 132.09 132.09 0.7K
12:31 132.09 132.09 132.03 132.06 2.1K
12:32 132.11 132.11 132.11 132.11 0.1K
12:33 132.11 132.11 132.11 132.10 0.5K
12:34 132.08 132.08 132.03 132.03 1.4K
12:35 132.05 132.05 132.05 132.05 0.2K
12:36 131.98 131.98 131.98 131.98 1.6K
12:37 131.92 131.96 131.92 131.96 0.8K
12:39 131.93 131.93 131.90 131.90 1.5K
12:40 131.88 131.88 131.82 131.82 1.0K
12:41 131.84 131.84 131.84 131.84 0.1K
12:42 131.82 131.82 131.82 131.82 0.2K
12:43 131.82 131.91 131.82 131.91 1.5K
12:44 132.01 132.01 132.01 132.01 0.1K
12:45 132.03 132.03 132.02 132.02 0.6K
12:46 132.03 132.11 132.03 132.10 1.1K
12:47 132.11 132.11 132.09 132.09 1.7K
12:48 132.10 132.10 132.02 132.02 1.0K
12:50 132.14 132.14 132.14 132.14 0.4K
12:51 132.05 132.06 132.05 132.06 2.4K
12:53 132.07 132.07 132.07 132.07 3.6K
12:54 131.96 131.96 131.96 131.96 0.2K
12:55 131.94 132.05 131.93 132.05 3.5K
12:57 132.20 132.20 132.20 132.20 2.4K
12:58 132.16 132.17 132.16 132.17 3.8K
12:59 132.30 132.30 132.30 132.29 0.8K
13:00 132.30 132.30 132.30 132.29 0.9K
13:01 132.22 132.22 132.22 132.22 1.2K
13:02 132.18 132.18 132.12 132.12 2.0K
13:03 132.07 132.07 131.88 131.91 5.2K
13:04 132.09 132.09 132.09 132.09 0.4K
13:05 132.17 132.22 132.17 132.20 1.6K
13:06 132.22 132.22 132.22 132.22 0.1K
13:07 132.22 132.22 132.20 132.20 0.7K
13:08 132.20 132.25 132.20 132.25 0.8K
13:09 132.48 132.55 132.46 132.46 4.1K
13:10 132.46 132.47 132.44 132.44 0.9K
13:11 132.49 132.49 132.48 132.48 0.8K
13:12 132.52 132.52 132.49 132.49 1.4K
13:13 132.49 132.49 132.47 132.49 1.6K
13:14 132.49 132.49 132.47 132.47 0.5K
13:15 132.47 132.47 132.47 132.47 1.0K
13:16 132.41 132.41 132.41 132.41 1.7K
13:17 132.24 132.24 132.24 132.24 0.5K
13:20 132.21 132.21 132.21 132.21 0.5K
13:21 132.22 132.22 132.11 132.10 5.0K
13:23 132.24 132.24 132.24 132.24 0.7K
13:25 132.22 132.22 132.20 132.20 0.3K
13:26 132.19 132.19 132.19 132.19 3.3K
13:27 131.92 131.92 131.92 131.92 0.8K
13:28 131.85 131.85 131.85 131.85 0.8K
13:30 131.86 131.86 131.86 131.86 0.1K
13:31 131.88 131.90 131.88 131.90 0.6K
13:32 131.86 131.90 131.81 131.81 0.4K
13:33 131.70 131.70 131.70 131.70 1.3K
13:34 131.62 131.62 131.62 131.62 0.2K
13:36 131.70 131.70 131.69 131.69 0.9K
13:39 131.38 131.54 131.38 131.50 6.1K
13:41 131.50 131.50 131.50 131.50 1.2K
13:42 131.56 131.61 131.56 131.61 1.6K
13:43 131.61 131.61 131.61 131.61 0.1K
13:44 131.61 131.61 131.61 131.61 0.3K
13:45 131.70 131.75 131.70 131.75 1.3K
13:46 131.79 131.79 131.79 131.79 0.3K
13:47 131.79 131.79 131.79 131.79 0.5K
13:48 131.83 131.83 131.83 131.82 0.4K
13:50 131.84 131.84 131.84 131.84 0.4K
13:52 131.84 131.84 131.84 131.84 0.6K
13:54 131.85 131.85 131.83 131.85 1.5K
13:59 131.83 131.83 131.83 131.83 0.7K
14:02 131.88 131.90 131.88 131.90 0.7K
14:03 131.87 131.87 131.74 131.74 4.6K
14:06 131.79 131.79 131.79 131.79 0.3K
14:08 131.78 131.78 131.78 131.78 1.5K
14:09 131.70 131.71 131.70 131.71 1.4K
14:10 131.75 131.76 131.75 131.76 0.9K
14:11 131.75 131.75 131.75 131.75 0.2K
14:12 131.61 131.65 131.61 131.65 3.6K
14:13 131.69 131.69 131.69 131.69 1.3K
14:16 131.84 131.85 131.84 131.85 0.8K
14:17 131.83 131.83 131.83 131.83 1.4K
14:21 131.85 131.85 131.85 131.85 0.5K
14:22 131.87 131.87 131.87 131.87 0.6K
14:24 131.90 131.90 131.90 131.90 0.3K
14:25 131.90 131.90 131.88 131.88 3.2K
14:27 131.89 131.91 131.76 131.76 10.5K
14:28 131.77 131.77 131.77 131.77 0.3K
14:29 131.69 131.69 131.69 131.69 1.3K
14:30 131.75 131.75 131.75 131.75 0.4K
14:33 131.68 131.68 131.63 131.66 4.3K
14:34 131.41 131.49 131.41 131.49 0.5K
14:36 131.59 131.59 131.59 131.59 0.9K
14:37 131.57 131.60 131.57 131.60 0.4K
14:39 131.66 131.68 131.66 131.68 2.7K
14:40 131.70 131.70 131.70 131.70 1.1K
14:42 131.95 131.95 131.93 131.93 0.7K
14:45 131.96 131.96 131.96 131.96 2.1K
14:52 131.99 131.99 131.99 131.99 0.4K
14:53 132.01 132.01 132.01 132.01 0.2K
14:54 131.96 131.96 131.93 131.93 3.1K
14:56 131.80 131.80 131.80 131.80 0.1K
14:57 131.84 131.84 131.84 131.84 1.7K
14:58 131.80 131.88 131.80 131.87 2.1K
15:00 131.89 131.89 131.89 131.89 0.4K
15:01 131.90 131.90 131.90 131.90 1.0K
15:02 131.90 131.90 131.87 131.87 1.0K
15:03 131.88 131.88 131.88 131.87 0.7K
15:04 131.88 131.90 131.88 131.88 1.2K
15:05 131.89 131.89 131.89 131.89 0.1K
15:06 131.87 131.87 131.87 131.87 0.2K
15:07 132.12 132.12 131.97 131.97 4.4K
15:08 131.87 131.87 131.87 131.87 1.1K
15:09 131.87 131.87 131.87 131.87 1.9K
15:11 131.84 131.84 131.84 131.84 0.5K
15:13 131.83 131.83 131.83 131.82 0.2K
15:14 131.79 131.79 131.79 131.79 1.6K
15:15 131.71 131.71 131.71 131.71 1.2K
15:16 131.62 131.62 131.62 131.62 0.4K
15:18 131.66 131.68 131.66 131.68 2.6K
15:19 131.68 131.68 131.68 131.68 0.3K
15:20 131.69 131.69 131.69 131.69 0.6K
15:21 131.63 131.66 131.63 131.63 4.1K
15:22 131.61 131.61 131.61 131.61 0.1K
15:23 131.70 131.78 131.70 131.78 1.3K
15:24 131.81 132.02 131.81 132.02 2.1K
15:26 131.99 132.01 131.94 131.94 2.4K
15:27 131.94 131.94 131.94 131.94 0.4K
15:29 131.91 131.91 131.91 131.91 0.8K
15:30 132.01 132.03 132.01 132.03 1.8K
15:31 131.95 131.95 131.95 131.95 0.8K
15:32 132.03 132.08 132.02 132.08 1.9K
15:33 132.02 132.02 132.02 132.02 1.2K
15:34 132.04 132.04 132.04 132.04 0.8K
15:35 132.13 132.13 132.13 132.13 0.5K
15:36 132.17 132.17 132.17 132.17 0.3K
15:37 132.18 132.18 132.18 132.18 1.9K
15:38 132.30 132.33 132.30 132.33 1.2K
15:39 132.29 132.29 132.12 132.12 2.4K
15:42 132.32 132.37 132.27 132.37 2.0K
15:43 132.38 132.43 132.38 132.43 0.7K
15:44 132.37 132.37 132.33 132.33 1.1K
15:45 132.36 132.36 132.36 132.36 0.3K
15:46 132.28 132.37 132.28 132.37 2.1K
15:47 132.36 132.44 132.36 132.44 2.3K
15:48 132.49 132.51 132.33 132.34 5.4K
15:49 132.37 132.40 132.33 132.35 1.6K
15:50 132.36 132.49 132.29 132.31 5.2K
15:51 132.14 132.14 132.02 132.14 1.7K
15:52 132.14 132.31 132.14 132.31 3.1K
15:53 132.19 132.19 132.11 132.11 3.5K
15:54 132.04 132.20 132.01 132.13 4.2K
15:55 132.12 132.20 132.12 132.20 4.5K
15:56 132.18 132.18 132.12 132.13 3.1K
15:57 132.13 132.14 132.11 132.14 8.5K
15:58 132.24 132.24 132.17 132.24 5.5K
15:59 132.32 132.50 132.31 132.46 19.4K
16:00 132.39 132.39 132.39 132.39 77.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available