Wintrust

WTFC
🏛️ usa →
130.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 100.48 101.90 100.20 100.20 14.3K
09:31 100.10 100.10 100.10 100.10 1.8K
09:33 99.70 99.70 99.70 99.70 0.1K
09:34 99.61 99.61 99.61 99.61 0.6K
09:35 99.60 99.60 99.60 99.60 0.7K
09:36 99.14 99.18 99.14 99.18 1.3K
09:37 99.80 99.80 99.35 99.35 2.2K
09:38 99.30 99.30 99.30 99.30 0.2K
09:39 99.56 99.56 99.56 99.56 3.5K
09:43 99.95 99.98 99.95 99.98 0.6K
09:44 100.34 100.39 100.34 100.39 2.1K
09:45 99.80 99.80 99.80 99.80 0.9K
09:46 100.03 100.51 100.03 100.51 4.0K
09:50 99.56 99.56 99.56 99.56 6.0K
09:51 99.38 99.38 99.38 99.38 0.6K
09:52 99.39 99.80 99.39 99.80 1.0K
09:53 100.06 100.28 100.06 100.28 1.1K
09:54 100.50 100.50 100.50 100.50 0.5K
09:56 99.97 99.97 99.97 99.97 0.4K
09:57 99.97 99.97 99.97 99.97 0.3K
09:58 100.11 100.11 100.11 100.11 3.3K
09:59 100.12 100.12 100.12 100.12 3.5K
10:01 100.06 100.30 100.06 100.30 1.4K
10:02 100.28 100.36 100.28 100.36 1.2K
10:03 100.36 100.36 100.36 100.36 1.2K
10:05 100.54 100.54 100.54 100.54 0.7K
10:08 100.26 100.26 100.26 100.26 1.4K
10:11 100.44 100.44 100.44 100.44 0.3K
10:13 100.66 100.66 100.66 100.66 1.0K
10:15 100.41 100.41 100.41 100.41 0.4K
10:16 100.61 100.61 100.46 100.46 1.6K
10:17 100.48 100.48 100.46 100.46 2.5K
10:19 99.96 99.96 99.96 99.96 0.3K
10:20 99.72 99.72 99.72 99.72 1.3K
10:21 100.07 100.07 100.07 100.07 0.4K
10:22 100.22 100.22 100.22 100.22 3.3K
10:36 99.50 99.50 99.50 99.50 0.4K
10:37 99.71 99.71 99.71 99.71 1.8K
10:38 99.55 99.55 99.55 99.55 0.3K
10:39 99.92 99.92 99.92 99.92 2.3K
10:44 99.44 99.44 99.44 99.44 0.3K
10:45 99.36 99.45 99.36 99.45 0.8K
10:46 99.11 99.11 98.99 98.98 1.5K
10:50 98.95 98.95 98.95 98.95 0.3K
10:52 98.73 98.73 98.73 98.73 0.8K
10:54 98.61 98.61 98.45 98.45 1.6K
10:56 98.51 98.51 98.51 98.51 0.9K
10:58 98.12 98.12 98.10 98.10 1.6K
10:59 98.24 98.24 98.14 98.14 1.6K
11:04 98.43 98.43 98.43 98.43 0.3K
11:05 98.49 98.49 98.32 98.32 1.2K
11:06 98.40 98.40 98.29 98.29 3.3K
11:08 98.27 98.27 98.24 98.24 1.5K
11:12 97.92 97.92 97.92 97.92 0.3K
11:13 97.56 97.85 97.56 97.85 1.8K
11:16 97.44 97.44 97.44 97.44 1.1K
11:20 97.64 97.86 97.64 97.86 1.2K
11:21 97.53 97.53 97.53 97.53 0.2K
11:22 97.74 97.74 97.74 97.74 0.3K
11:23 97.58 97.58 97.53 97.53 1.6K
11:25 97.40 97.40 97.34 97.34 1.7K
11:30 97.47 97.56 97.47 97.56 1.0K
11:31 97.81 97.81 97.81 97.81 0.5K
11:32 97.87 97.87 97.87 97.87 1.1K
11:33 98.00 98.04 98.00 98.04 0.4K
11:34 97.98 97.98 97.98 97.98 0.7K
11:35 98.02 98.02 98.02 98.02 0.4K
11:37 98.24 98.39 98.24 98.39 1.4K
11:38 98.49 98.49 98.49 98.49 0.5K
11:40 98.55 98.57 98.55 98.57 0.4K
11:41 98.58 98.65 98.58 98.65 0.4K
11:42 98.65 98.65 98.65 98.65 0.3K
11:43 98.59 98.59 98.59 98.59 0.2K
11:45 98.59 98.59 98.59 98.59 0.4K
11:46 98.59 98.59 98.40 98.40 1.0K
11:47 98.67 98.82 98.66 98.82 1.8K
11:48 98.69 98.69 98.59 98.59 1.5K
11:49 98.36 98.39 98.36 98.39 0.5K
11:50 98.46 98.46 98.45 98.45 1.6K
11:52 98.42 98.42 98.42 98.42 0.7K
11:54 98.34 98.65 98.34 98.56 1.9K
11:55 98.64 98.65 98.64 98.65 1.7K
11:56 98.65 98.65 98.65 98.65 0.5K
11:57 98.70 98.74 98.68 98.74 1.1K
11:58 98.84 98.84 98.84 98.84 0.2K
11:59 98.82 98.82 98.82 98.82 1.9K
12:00 98.55 98.55 98.55 98.55 0.3K
12:03 98.71 98.90 98.71 98.90 0.9K
12:04 98.70 98.70 98.70 98.70 0.5K
12:05 98.60 98.73 98.60 98.73 0.6K
12:06 98.63 98.63 98.35 98.35 2.2K
12:10 98.30 98.30 98.30 98.30 0.7K
12:11 98.22 98.22 98.22 98.22 0.3K
12:12 98.40 98.45 98.20 98.45 1.8K
12:13 98.28 98.28 98.28 98.28 0.8K
12:15 98.17 98.17 98.17 98.17 0.7K
12:17 97.95 97.95 97.83 97.83 2.1K
12:18 98.01 98.01 98.01 98.01 0.7K
12:19 97.81 97.81 97.81 97.81 0.7K
12:21 97.89 97.90 97.89 97.90 0.8K
12:22 97.71 97.71 97.71 97.71 1.4K
12:26 97.51 97.51 97.51 97.51 0.2K
12:27 97.47 97.47 97.47 97.47 0.7K
12:28 97.42 97.42 97.42 97.42 0.6K
12:29 97.19 97.42 97.19 97.42 0.5K
12:30 97.68 97.68 97.68 97.68 1.1K
12:31 97.22 97.22 97.22 97.22 1.4K
12:32 97.42 97.42 97.42 97.42 0.3K
12:33 96.77 97.45 96.77 97.45 1.2K
12:34 97.61 97.61 97.41 97.53 0.7K
12:36 97.17 97.17 97.17 97.17 0.6K
12:38 96.83 96.83 96.83 96.83 1.0K
12:39 96.87 96.87 96.79 96.79 0.7K
12:40 96.66 96.66 96.56 96.56 0.9K
12:41 96.41 96.67 96.41 96.67 1.5K
12:43 96.60 96.60 96.60 96.60 0.8K
12:44 96.68 96.72 96.68 96.72 1.0K
12:46 96.94 96.94 96.94 96.94 0.9K
12:48 96.87 97.16 96.87 96.94 1.6K
12:49 97.03 97.03 96.89 96.89 1.0K
12:50 97.00 97.00 97.00 97.00 0.4K
12:51 96.68 96.87 96.66 96.66 2.3K
12:53 96.78 96.78 96.78 96.78 0.3K
12:54 96.59 96.59 96.59 96.59 0.3K
12:55 96.66 96.66 96.66 96.66 0.1K
12:56 96.89 96.89 96.89 96.89 1.3K
12:57 96.42 96.45 96.42 96.45 0.5K
12:58 96.87 96.87 96.87 96.87 1.6K
13:00 96.32 96.32 96.04 96.32 1.4K
13:01 96.42 96.42 96.42 96.42 1.2K
13:02 96.30 96.31 96.30 96.31 0.6K
13:03 96.17 96.17 96.17 96.17 0.3K
13:04 96.13 96.13 96.13 96.13 0.5K
13:05 96.61 96.61 96.61 96.61 0.5K
13:06 96.47 96.47 96.20 96.20 1.1K
13:07 96.03 96.03 95.95 95.95 0.7K
13:09 95.62 95.91 95.56 95.56 1.0K
13:11 95.68 95.68 95.68 95.68 1.0K
13:12 95.33 95.33 95.22 95.22 0.7K
13:13 95.24 95.49 95.24 95.49 0.9K
13:14 95.36 95.75 95.36 95.75 1.1K
13:15 96.11 96.11 96.11 96.11 0.7K
13:16 95.91 95.91 95.83 95.83 2.0K
13:18 95.65 95.71 95.60 95.60 1.3K
13:19 95.91 95.91 95.62 95.62 2.4K
13:20 95.48 95.48 95.48 95.48 0.2K
13:21 95.36 95.36 95.36 95.36 0.1K
13:22 95.35 95.35 95.35 95.35 0.4K
13:23 95.31 95.38 95.31 95.38 0.6K
13:24 95.60 96.06 95.52 95.52 0.4K
13:25 95.27 95.27 95.27 95.27 0.5K
13:26 95.79 95.97 95.79 95.97 1.1K
13:27 95.73 95.73 95.73 95.73 0.4K
13:28 95.11 95.11 95.02 95.02 1.3K
13:30 95.02 95.02 95.02 95.02 0.2K
13:31 95.02 95.46 95.02 95.46 1.4K
13:32 95.83 95.83 95.83 95.83 1.3K
13:33 95.42 95.42 95.42 95.42 0.1K
13:34 95.57 95.58 95.57 95.57 0.7K
13:35 95.86 95.92 95.80 95.92 3.3K
13:36 95.59 95.59 95.59 95.59 0.6K
13:37 95.69 95.69 95.69 95.69 0.3K
13:38 95.74 95.87 95.74 95.81 3.2K
13:40 96.04 96.04 96.04 96.04 0.2K
13:41 96.04 96.32 96.01 96.01 0.8K
13:42 96.07 96.07 96.07 96.07 1.7K
13:45 96.42 96.42 96.42 96.42 1.5K
13:46 96.05 96.05 96.05 96.05 0.5K
13:49 95.74 95.74 95.74 95.74 0.3K
13:50 95.74 95.92 95.69 95.92 2.3K
13:51 96.01 96.01 95.72 95.72 1.4K
13:52 96.02 96.02 96.02 96.02 0.4K
13:54 96.03 96.28 96.03 96.03 2.2K
13:58 96.37 96.37 96.23 96.23 1.9K
14:01 96.08 96.24 96.08 96.24 0.9K
14:04 96.44 96.48 96.16 96.16 3.0K
14:05 96.33 96.33 96.33 96.33 0.2K
14:06 95.92 95.92 95.92 95.92 1.6K
14:09 95.98 95.98 95.98 95.98 0.6K
14:10 95.97 95.97 95.97 95.97 0.6K
14:12 95.91 95.91 95.91 95.91 0.1K
14:13 95.74 95.74 95.74 95.74 0.5K
14:15 95.73 95.73 95.73 95.73 0.4K
14:16 96.03 96.03 96.03 96.03 2.0K
14:17 96.20 96.20 96.20 96.20 0.8K
14:18 96.17 96.17 96.17 96.17 0.4K
14:19 96.23 96.23 96.23 96.23 0.9K
14:20 96.32 96.36 96.32 96.36 2.3K
14:21 96.37 96.37 96.37 96.37 1.2K
14:22 96.25 96.25 96.23 96.23 1.6K
14:23 96.25 96.37 96.25 96.37 0.9K
14:24 96.22 96.35 96.22 96.35 1.4K
14:25 96.26 96.31 96.24 96.24 5.4K
14:26 96.06 96.16 95.87 96.00 12.3K
14:27 95.95 95.96 95.91 95.95 4.9K
14:28 95.91 95.91 95.71 95.71 2.4K
14:30 96.24 96.86 96.24 96.77 5.2K
14:31 96.92 96.92 96.73 96.73 3.5K
14:33 96.23 96.24 96.23 96.24 1.1K
14:34 96.25 96.25 96.25 96.25 0.6K
14:35 96.10 96.10 96.10 96.10 0.9K
14:36 95.89 96.08 95.89 96.08 0.8K
14:37 96.09 96.09 96.09 96.09 0.4K
14:38 96.00 96.31 96.00 96.31 1.2K
14:39 96.06 96.06 95.74 95.74 1.1K
14:40 95.89 95.89 95.89 95.89 0.6K
14:41 95.81 95.81 95.81 95.81 1.0K
14:42 95.74 95.80 95.67 95.67 3.1K
14:43 95.43 95.43 95.41 95.41 1.2K
14:44 95.41 95.41 95.41 95.41 0.3K
14:45 95.60 95.69 95.60 95.69 2.2K
14:46 95.77 95.83 95.77 95.83 1.5K
14:48 95.76 95.76 95.64 95.64 0.7K
14:50 95.55 95.55 95.41 95.41 4.1K
14:51 95.44 95.44 95.40 95.40 1.9K
14:52 95.35 95.39 95.35 95.35 2.0K
14:53 95.20 95.20 95.20 95.20 3.0K
14:54 95.16 95.16 95.00 95.00 1.6K
14:55 95.14 95.14 94.97 95.00 3.8K
14:56 95.07 95.07 95.07 95.07 0.5K
14:57 95.00 95.00 94.92 94.92 1.7K
14:58 94.77 95.00 94.77 95.00 1.9K
15:00 94.75 94.75 94.75 94.75 0.2K
15:01 94.59 94.65 94.59 94.65 0.7K
15:02 94.70 94.70 94.64 94.64 1.4K
15:03 94.88 94.88 94.71 94.78 5.0K
15:04 95.00 95.00 94.76 94.76 0.8K
15:05 95.03 95.03 95.00 95.00 0.5K
15:06 94.74 94.74 94.48 94.48 1.8K
15:07 94.72 94.72 94.72 94.72 1.2K
15:09 94.37 94.55 94.28 94.31 1.4K
15:10 94.31 94.50 94.28 94.28 1.7K
15:11 94.48 94.48 94.34 94.34 3.4K
15:13 94.06 94.15 94.06 94.07 1.9K
15:14 93.94 93.94 93.92 93.92 1.0K
15:15 93.93 94.01 93.93 94.01 1.6K
15:16 93.88 93.89 93.70 93.70 2.6K
15:17 93.72 93.72 93.62 93.62 0.4K
15:18 93.73 93.94 93.73 93.82 2.5K
15:19 93.67 93.67 93.50 93.52 3.3K
15:20 93.61 93.98 93.41 93.97 3.0K
15:21 93.88 93.88 93.88 93.88 0.8K
15:22 93.85 93.85 93.79 93.79 1.8K
15:23 93.95 94.18 93.95 94.18 2.5K
15:24 94.10 94.10 94.10 94.10 0.4K
15:25 94.19 94.38 94.19 94.38 2.0K
15:26 94.17 94.17 94.17 94.17 1.7K
15:27 94.61 94.62 94.61 94.62 1.0K
15:28 94.50 94.50 94.45 94.47 1.8K
15:29 94.33 94.33 94.33 94.33 2.1K
15:30 94.36 94.36 94.36 94.36 2.3K
15:32 94.24 94.24 94.24 94.24 1.2K
15:33 93.93 93.93 93.93 93.93 0.8K
15:35 93.76 93.76 93.57 93.57 3.8K
15:36 93.62 93.62 93.46 93.46 2.2K
15:38 93.26 93.26 93.26 93.26 0.5K
15:39 93.19 93.19 93.18 93.18 1.9K
15:40 93.16 93.37 93.16 93.37 2.6K
15:41 93.47 93.93 93.47 93.93 3.1K
15:42 94.01 94.01 93.62 93.62 6.2K
15:43 93.49 93.50 93.49 93.50 4.3K
15:44 93.33 93.33 93.21 93.23 3.5K
15:45 93.01 93.26 93.01 93.26 3.1K
15:46 93.13 93.13 92.96 93.07 2.9K
15:47 93.07 93.14 93.07 93.13 2.3K
15:48 93.14 93.14 93.08 93.08 1.6K
15:49 93.13 93.27 92.88 92.88 9.2K
15:50 93.01 93.71 93.01 93.71 6.9K
15:51 93.70 93.94 93.70 93.94 4.1K
15:52 93.85 93.87 93.74 93.87 8.5K
15:53 93.99 94.12 93.82 94.12 2.6K
15:54 94.12 94.65 94.12 94.53 7.7K
15:55 94.43 94.43 94.03 94.30 12.1K
15:56 94.37 94.79 94.31 94.79 7.3K
15:57 94.77 94.80 94.56 94.56 14.7K
15:58 94.58 94.66 94.50 94.50 13.1K
15:59 94.44 95.50 94.44 95.17 172.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available