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
09:30 130.03 130.03 129.86 129.85 4.6K
09:32 129.62 129.62 129.62 129.62 0.5K
09:36 129.94 129.94 129.94 129.94 2.9K
09:38 130.15 130.15 129.93 129.93 1.5K
09:40 129.67 129.70 129.63 129.63 1.2K
09:42 129.63 129.63 129.63 129.63 0.7K
09:45 129.63 129.63 129.63 129.63 0.5K
09:47 130.08 130.08 130.08 130.08 0.6K
09:49 129.64 130.37 129.64 130.37 2.6K
09:50 130.21 130.21 130.19 130.19 0.7K
09:52 130.08 130.10 130.08 130.10 1.0K
09:54 130.41 130.41 130.41 130.41 0.6K
09:58 130.25 130.25 130.25 130.25 0.7K
10:01 130.62 130.82 130.62 130.77 1.7K
10:04 130.66 130.66 130.62 130.62 0.7K
10:05 130.62 130.68 130.48 130.48 1.6K
10:07 130.44 130.47 130.44 130.47 1.8K
10:10 130.80 130.80 130.80 130.80 0.4K
10:11 130.60 130.80 130.60 130.80 0.3K
10:13 130.60 130.60 130.60 130.60 0.5K
10:14 130.65 130.65 130.65 130.65 2.1K
10:27 130.90 130.96 130.88 130.96 1.2K
10:29 131.15 131.15 131.15 131.15 0.5K
10:33 131.22 131.22 131.22 131.22 0.7K
10:34 131.33 131.35 131.33 131.35 0.6K
10:35 131.59 131.59 131.59 131.59 0.9K
10:36 131.57 131.74 131.57 131.74 0.8K
10:37 131.74 131.74 131.74 131.74 0.4K
10:38 131.70 131.70 131.70 131.70 0.6K
10:40 131.86 131.86 131.75 131.77 0.6K
10:41 131.98 131.98 131.98 131.98 0.8K
10:43 131.67 131.67 131.67 131.67 0.4K
10:45 131.81 131.81 131.81 131.81 0.8K
10:51 131.98 131.98 131.98 131.98 0.2K
10:52 131.95 131.95 131.95 131.95 0.7K
10:55 131.74 131.74 131.74 131.74 0.6K
10:58 131.88 131.92 131.88 131.92 0.4K
10:59 131.87 131.87 131.87 131.87 0.1K
11:00 131.85 131.85 131.79 131.79 1.0K
11:02 131.84 131.84 131.84 131.84 0.3K
11:03 131.80 131.84 131.80 131.84 0.6K
11:05 131.79 131.79 131.78 131.78 2.9K
11:10 131.76 131.76 131.76 131.76 1.0K
11:13 131.69 131.69 131.69 131.69 0.9K
11:15 131.61 131.61 131.61 131.60 2.7K
11:16 131.61 131.61 131.61 131.60 0.2K
11:17 131.54 131.54 131.54 131.54 0.3K
11:19 131.54 131.54 131.54 131.54 0.7K
11:20 131.59 131.59 131.59 131.59 0.4K
11:21 131.54 131.54 131.54 131.54 0.3K
11:22 131.54 131.54 131.54 131.54 0.3K
11:23 131.39 131.39 131.39 131.39 0.3K
11:24 131.14 131.14 131.14 131.14 1.1K
11:27 131.43 131.59 131.43 131.59 1.7K
11:29 131.56 131.56 131.56 131.56 0.2K
11:31 131.56 131.56 131.56 131.56 0.5K
11:32 131.56 131.56 131.56 131.56 1.3K
11:35 131.29 131.29 131.29 131.29 0.2K
11:36 131.22 131.22 131.22 131.22 0.5K
11:37 131.32 131.32 131.32 131.32 0.5K
11:38 131.32 131.32 131.32 131.32 0.3K
11:41 131.33 131.33 131.33 131.33 0.5K
11:44 131.50 131.50 131.50 131.50 0.4K
11:45 131.53 131.53 131.53 131.53 0.3K
11:47 131.52 131.56 131.46 131.56 0.8K
11:48 131.60 131.60 131.60 131.60 0.6K
11:50 131.59 131.59 131.59 131.59 0.3K
11:51 131.59 131.59 131.59 131.59 0.6K
11:55 131.57 131.57 131.57 131.57 1.1K
11:58 131.57 131.57 131.57 131.57 0.3K
11:59 131.59 131.59 131.59 131.59 0.8K
12:00 131.75 131.75 131.75 131.75 0.4K
12:01 131.77 131.77 131.77 131.76 0.3K
12:02 131.77 131.77 131.77 131.76 0.8K
12:03 132.02 132.02 132.02 132.02 0.3K
12:04 132.09 132.10 132.09 132.10 0.2K
12:05 132.14 132.14 132.14 132.14 0.4K
12:06 132.27 132.27 132.27 132.27 0.6K
12:08 132.41 132.41 132.41 132.41 0.3K
12:10 132.46 132.46 132.46 132.46 0.5K
12:12 132.58 132.58 132.41 132.41 0.4K
12:13 132.36 132.72 132.36 132.72 0.6K
12:14 132.73 132.73 132.73 132.73 0.5K
12:16 132.71 132.71 132.71 132.71 0.4K
12:17 132.63 132.63 132.63 132.63 0.7K
12:19 132.85 133.00 132.85 133.00 1.2K
12:20 132.86 132.92 132.86 132.92 1.3K
12:21 132.78 132.87 132.77 132.77 3.0K
12:22 132.70 132.70 132.70 132.70 0.9K
12:23 132.83 132.83 132.83 132.83 0.3K
12:24 132.77 132.77 132.72 132.72 1.4K
12:25 132.65 132.65 132.61 132.61 1.6K
12:27 132.68 132.68 132.68 132.68 1.3K
12:28 132.82 132.82 132.64 132.64 1.0K
12:29 132.70 132.70 132.70 132.70 0.6K
12:30 132.68 132.68 132.56 132.57 1.3K
12:31 132.65 132.65 132.65 132.65 0.7K
12:33 132.69 132.69 132.67 132.67 1.6K
12:34 132.67 132.72 132.67 132.72 1.4K
12:35 132.56 132.61 132.56 132.60 0.3K
12:36 132.61 132.61 132.54 132.54 1.6K
12:38 132.62 132.62 132.62 132.62 1.8K
12:43 132.65 132.65 132.65 132.65 0.4K
12:44 132.65 132.65 132.65 132.65 0.6K
12:45 132.65 132.65 132.65 132.65 0.1K
12:46 132.70 132.70 132.70 132.70 0.8K
12:48 132.77 132.77 132.77 132.77 0.6K
12:51 132.74 132.74 132.74 132.74 1.1K
12:52 132.64 132.64 132.64 132.64 0.9K
12:54 132.55 132.55 132.55 132.54 0.6K
12:55 132.61 132.61 132.59 132.59 1.4K
12:56 132.72 132.72 132.72 132.72 0.7K
12:59 132.70 132.70 132.70 132.70 0.2K
13:00 132.68 132.68 132.68 132.68 1.1K
13:03 132.79 132.81 132.79 132.81 1.1K
13:04 132.98 133.02 132.91 133.01 1.4K
13:05 132.99 132.99 132.99 132.99 0.8K
13:06 132.96 132.96 132.96 132.96 0.4K
13:07 133.04 133.04 133.04 133.04 0.3K
13:09 133.21 133.37 133.19 133.37 4.4K
13:10 133.29 133.29 133.09 133.10 5.7K
13:11 133.22 133.22 133.22 133.22 0.3K
13:12 133.06 133.06 133.06 133.06 1.7K
13:13 133.18 133.18 133.18 133.18 0.3K
13:14 133.02 133.02 133.02 133.02 0.5K
13:16 133.04 133.11 133.03 133.11 0.7K
13:17 133.01 133.03 132.98 132.98 3.3K
13:18 133.05 133.05 133.00 133.00 1.1K
13:19 133.00 133.00 132.98 132.98 1.9K
13:20 132.99 133.09 132.99 133.00 1.6K
13:21 133.00 133.09 133.00 133.09 1.9K
13:22 133.25 133.25 133.04 133.04 4.0K
13:26 132.98 132.98 132.98 132.98 0.6K
13:27 133.07 133.07 133.07 133.07 1.0K
13:30 133.08 133.08 132.97 133.00 2.5K
13:31 133.02 133.02 132.96 132.96 1.6K
13:33 133.03 133.03 133.03 133.03 0.7K
13:34 132.94 133.00 132.93 132.93 0.7K
13:35 132.94 132.94 132.90 132.91 1.3K
13:36 132.87 133.00 132.87 133.00 3.2K
13:38 132.93 132.93 132.93 132.93 0.3K
13:39 133.04 133.04 132.99 132.99 0.5K
13:41 133.00 133.00 132.98 132.98 3.6K
13:42 132.98 132.98 132.88 132.88 1.4K
13:43 132.84 132.90 132.84 132.90 0.9K
13:44 132.94 132.94 132.82 132.82 0.5K
13:45 132.92 132.92 132.83 132.83 1.8K
13:46 132.72 132.72 132.72 132.72 1.2K
13:47 132.79 132.79 132.74 132.74 0.5K
13:48 132.78 132.78 132.73 132.74 3.0K
13:49 132.65 132.76 132.65 132.76 1.4K
13:51 132.74 132.74 132.74 132.74 0.7K
13:52 132.67 132.67 132.60 132.60 1.4K
13:53 132.70 132.70 132.68 132.68 1.0K
13:55 132.71 132.77 132.71 132.77 0.6K
13:56 132.72 132.72 132.66 132.71 1.0K
13:57 132.67 132.67 132.60 132.67 1.8K
13:58 132.70 132.70 132.60 132.67 1.0K
13:59 132.68 132.68 132.68 132.68 1.0K
14:00 132.75 132.75 132.75 132.75 0.4K
14:01 132.68 132.68 132.60 132.60 1.8K
14:02 132.60 132.67 132.59 132.67 2.3K
14:03 132.68 132.68 132.68 132.68 0.3K
14:04 132.77 132.77 132.77 132.77 0.5K
14:05 132.76 132.76 132.75 132.75 0.4K
14:06 132.75 132.75 132.65 132.65 3.3K
14:07 132.60 132.60 132.60 132.60 0.4K
14:08 132.51 132.51 132.16 132.16 5.0K
14:09 132.04 132.04 132.04 132.04 0.1K
14:12 131.71 131.73 131.59 131.59 2.4K
14:13 131.74 131.74 131.72 131.72 0.9K
14:14 131.86 131.86 131.86 131.86 0.4K
14:15 131.92 131.99 131.92 131.99 0.5K
14:16 131.99 132.08 131.99 132.01 0.6K
14:17 131.85 131.85 131.85 131.85 1.1K
14:19 131.82 131.82 131.82 131.82 0.9K
14:20 131.82 131.82 131.82 131.82 0.4K
14:23 131.69 131.69 131.69 131.69 0.5K
14:24 131.83 131.83 131.66 131.78 1.8K
14:28 131.71 131.82 131.70 131.70 0.9K
14:29 131.77 131.77 131.51 131.51 2.3K
14:30 131.50 131.50 131.50 131.50 0.3K
14:31 131.46 131.46 131.46 131.46 0.5K
14:32 131.46 131.46 131.46 131.46 0.4K
14:33 131.39 131.39 131.39 131.39 0.5K
14:35 131.45 131.47 131.45 131.47 1.1K
14:36 131.56 131.56 131.50 131.50 0.6K
14:37 131.50 131.50 131.50 131.50 1.2K
14:39 131.38 131.38 131.38 131.38 0.3K
14:41 131.43 131.43 131.41 131.41 1.4K
14:44 131.54 131.54 131.54 131.54 0.2K
14:45 131.48 131.48 131.48 131.48 0.2K
14:46 131.56 131.56 131.56 131.56 0.3K
14:48 131.48 131.48 131.48 131.48 0.2K
14:49 131.52 131.52 131.52 131.52 0.7K
14:51 131.47 131.50 131.46 131.46 6.1K
14:52 131.52 131.52 131.52 131.52 1.1K
14:53 131.52 131.52 131.52 131.52 0.4K
14:54 131.50 131.50 131.50 131.50 0.2K
14:56 131.55 131.59 131.55 131.59 0.9K
14:57 131.59 131.59 131.59 131.59 1.4K
14:58 131.53 131.53 131.46 131.53 2.6K
14:59 131.53 131.54 131.53 131.54 1.3K
15:00 131.58 131.58 131.54 131.54 0.7K
15:01 131.51 131.51 131.51 131.51 0.2K
15:02 131.54 131.54 131.54 131.54 0.4K
15:04 131.47 131.54 131.47 131.54 0.3K
15:05 131.55 131.55 131.50 131.50 3.8K
15:06 131.51 131.51 131.46 131.46 2.0K
15:07 131.57 131.57 131.51 131.51 1.0K
15:08 131.55 131.63 131.55 131.63 2.0K
15:09 131.60 131.60 131.51 131.51 1.3K
15:10 131.54 131.54 131.52 131.52 0.5K
15:13 131.54 131.54 131.50 131.50 0.3K
15:14 131.47 131.47 131.47 131.47 0.6K
15:16 131.41 131.41 131.41 131.41 1.0K
15:18 131.39 131.39 131.32 131.32 0.8K
15:20 131.41 131.41 131.41 131.41 0.3K
15:21 131.58 131.58 131.49 131.49 3.0K
15:22 131.55 131.55 131.55 131.55 0.2K
15:23 131.45 131.45 131.44 131.44 1.7K
15:25 131.53 131.56 131.53 131.53 2.6K
15:26 131.59 131.59 131.59 131.59 0.2K
15:27 131.53 131.53 131.53 131.53 0.3K
15:28 131.53 131.53 131.53 131.53 0.2K
15:29 131.53 131.53 131.53 131.53 0.4K
15:31 131.51 131.51 131.45 131.45 0.6K
15:32 131.53 131.53 131.53 131.53 0.3K
15:33 131.53 131.53 131.43 131.51 1.2K
15:34 131.44 131.44 131.41 131.41 1.3K
15:35 131.47 131.47 131.47 131.47 0.5K
15:36 131.43 131.43 131.39 131.39 1.4K
15:37 131.25 131.25 131.25 131.25 0.6K
15:38 131.33 131.33 131.33 131.33 1.6K
15:39 131.33 131.39 131.33 131.33 0.9K
15:40 131.31 131.31 131.31 131.31 0.5K
15:41 131.30 131.30 131.23 131.23 0.7K
15:42 131.28 131.28 131.28 131.28 0.6K
15:43 131.23 131.23 131.14 131.14 0.7K
15:44 131.19 131.19 131.15 131.15 0.9K
15:45 131.25 131.25 131.12 131.22 4.1K
15:46 131.18 131.22 131.18 131.21 2.9K
15:47 131.21 131.21 131.21 131.21 1.1K
15:48 131.13 131.23 131.13 131.23 2.4K
15:49 131.33 131.37 131.33 131.37 1.5K
15:50 131.73 131.79 131.50 131.52 7.0K
15:51 131.59 131.59 131.44 131.44 5.6K
15:52 131.43 131.53 131.43 131.50 3.8K
15:53 131.57 131.57 131.46 131.53 5.8K
15:54 131.53 131.54 131.45 131.50 5.6K
15:55 131.49 131.67 131.49 131.61 7.3K
15:56 131.55 131.56 131.50 131.51 5.6K
15:57 131.59 131.59 131.44 131.44 6.4K
15:58 131.50 131.62 131.50 131.56 7.9K
15:59 131.54 131.60 131.46 131.50 22.7K
16:00 131.55 131.55 131.55 131.55 70.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available