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 93.90 93.90 93.90 93.90 3.0K
09:37 94.36 94.36 94.08 94.08 2.7K
09:38 94.83 94.83 94.83 94.83 0.3K
09:39 95.42 95.80 95.42 95.80 0.9K
09:40 95.95 95.95 95.95 95.95 0.4K
09:41 95.86 95.87 95.76 95.86 3.0K
09:42 95.68 95.96 95.68 95.96 1.3K
09:45 94.99 94.99 94.61 94.61 0.8K
09:46 94.59 94.59 94.59 94.59 0.4K
09:47 95.09 95.09 94.85 94.85 0.4K
09:48 94.85 95.08 94.85 95.08 0.7K
09:49 95.07 95.07 94.68 95.04 4.3K
09:50 95.12 95.12 95.12 95.12 0.3K
09:51 95.28 95.28 95.28 95.28 0.6K
09:54 95.03 95.07 94.86 95.07 2.9K
09:56 95.61 95.64 95.61 95.64 0.7K
09:57 95.44 95.44 95.44 95.44 1.2K
09:58 95.51 95.84 95.51 95.84 0.8K
10:00 95.36 96.25 95.36 96.25 2.4K
10:01 96.43 96.43 96.43 96.43 0.1K
10:02 96.28 96.28 96.28 96.28 0.9K
10:03 96.20 96.38 96.20 96.29 2.9K
10:05 95.82 95.88 95.80 95.80 1.1K
10:06 95.82 95.82 95.82 95.82 1.6K
10:07 95.36 95.64 95.36 95.64 2.0K
10:10 94.91 94.91 94.91 94.91 0.3K
10:11 95.32 95.32 95.32 95.32 2.1K
10:13 94.57 94.74 94.57 94.74 0.7K
10:15 94.91 94.91 94.91 94.91 0.4K
10:16 94.69 94.69 94.69 94.69 0.7K
10:18 94.99 94.99 94.99 94.99 0.5K
10:20 94.67 94.67 94.67 94.67 0.5K
10:21 94.68 94.68 94.68 94.68 1.4K
10:23 95.01 95.01 95.01 95.01 1.3K
10:24 94.82 94.82 94.80 94.80 0.6K
10:26 94.75 94.75 94.75 94.75 2.9K
10:29 94.43 94.43 94.43 94.43 0.6K
10:30 94.59 94.59 94.59 94.59 0.3K
10:31 94.44 94.94 94.44 94.94 2.0K
10:33 94.73 94.73 94.73 94.73 6.5K
10:34 95.16 95.16 95.08 95.08 1.0K
10:35 94.97 94.97 94.69 94.69 0.6K
10:36 95.00 95.00 95.00 95.00 1.4K
10:37 95.02 95.19 94.94 95.19 5.1K
10:38 94.94 94.94 94.94 94.94 0.8K
10:39 94.91 94.91 94.91 94.91 2.0K
10:40 94.63 94.63 94.57 94.59 0.8K
10:41 94.59 94.59 94.59 94.59 0.3K
10:42 94.58 94.58 94.58 94.58 0.6K
10:43 94.12 94.12 94.12 94.12 0.2K
10:44 94.24 94.30 94.23 94.30 0.8K
10:45 94.17 94.24 94.17 94.24 1.1K
10:46 94.46 94.75 94.46 94.61 1.6K
10:47 94.87 94.87 94.50 94.50 1.2K
10:48 94.46 94.46 94.39 94.39 1.8K
10:50 93.98 93.98 93.98 93.98 1.5K
10:52 93.45 93.45 93.45 93.45 0.6K
10:54 93.27 93.27 93.27 93.27 0.6K
10:55 93.58 93.58 93.58 93.58 0.6K
10:56 93.23 93.80 93.23 93.80 1.8K
10:57 93.80 93.81 93.80 93.81 0.7K
10:58 93.65 93.65 93.65 93.65 0.9K
11:00 93.65 93.66 93.59 93.59 1.4K
11:01 93.54 93.54 93.54 93.54 0.9K
11:04 93.54 93.54 93.54 93.54 0.5K
11:05 93.72 94.03 93.72 94.03 1.8K
11:06 94.13 94.13 94.13 94.13 0.2K
11:07 93.66 93.66 93.66 93.66 0.5K
11:08 93.56 93.56 93.56 93.56 0.8K
11:10 93.85 93.98 93.85 93.98 0.9K
11:11 93.82 93.82 93.82 93.82 0.5K
11:12 93.82 93.82 93.82 93.82 0.1K
11:13 93.55 93.55 93.41 93.41 1.3K
11:14 93.63 93.67 93.63 93.67 1.2K
11:15 93.74 93.80 93.74 93.80 1.1K
11:16 93.89 94.07 93.89 93.91 0.9K
11:17 94.10 94.10 94.06 94.06 0.5K
11:18 93.62 93.62 93.62 93.62 0.9K
11:19 93.79 93.79 93.79 93.79 0.8K
11:20 93.51 93.51 93.51 93.51 0.6K
11:21 93.94 93.94 93.94 93.94 0.1K
11:23 93.50 93.79 93.50 93.79 1.0K
11:24 93.79 93.81 93.79 93.81 1.4K
11:25 93.57 93.68 93.57 93.68 1.2K
11:26 93.55 93.55 93.55 93.55 2.0K
11:27 93.51 93.61 93.51 93.61 2.3K
11:28 93.29 93.29 93.26 93.26 2.7K
11:30 93.28 93.67 93.27 93.67 2.8K
11:33 92.98 92.98 92.98 92.98 1.2K
11:35 93.23 93.23 92.96 92.96 0.7K
11:36 93.11 93.11 93.11 93.11 1.1K
11:37 93.25 93.25 93.25 93.25 0.8K
11:38 93.14 93.14 93.12 93.12 0.9K
11:39 92.99 92.99 92.99 92.99 1.0K
11:40 92.79 92.79 92.79 92.79 0.3K
11:41 92.52 92.65 92.52 92.65 1.7K
11:42 92.59 92.59 92.59 92.59 1.6K
11:45 92.50 92.50 92.50 92.50 0.7K
11:47 92.44 93.06 92.44 92.92 3.8K
11:48 92.98 92.98 92.98 92.98 0.1K
11:49 93.12 93.12 93.12 93.12 0.9K
11:50 92.98 92.98 92.98 92.98 1.1K
11:53 93.01 93.01 92.80 92.80 0.9K
11:55 92.56 92.56 92.56 92.56 0.5K
11:56 92.28 92.44 92.28 92.44 0.6K
11:57 92.25 92.47 92.25 92.45 0.7K
11:58 92.36 92.36 92.26 92.26 1.0K
11:59 92.13 92.50 92.13 92.50 2.6K
12:00 92.32 92.32 92.32 92.32 1.3K
12:04 92.36 92.36 92.36 92.36 0.2K
12:05 92.36 92.36 92.35 92.36 2.5K
12:06 92.54 92.56 92.54 92.56 1.7K
12:12 92.83 92.83 92.72 92.80 0.5K
12:13 92.72 92.72 92.72 92.72 0.3K
12:14 93.03 93.25 92.93 93.25 2.6K
12:15 93.35 93.35 93.35 93.35 0.1K
12:16 93.38 93.40 93.38 93.40 4.2K
12:17 93.27 93.38 93.25 93.25 2.3K
12:18 93.26 93.27 93.26 93.27 1.6K
12:19 93.14 93.14 93.09 93.09 1.7K
12:25 92.95 92.95 92.95 92.95 0.7K
12:26 93.00 93.11 93.00 93.11 2.2K
12:31 92.86 92.86 92.86 92.86 0.1K
12:32 92.87 92.87 92.87 92.87 0.4K
12:33 92.87 93.15 92.87 93.15 1.0K
12:34 93.05 93.09 93.05 93.09 1.2K
12:35 93.06 93.20 93.06 93.20 3.2K
12:36 93.03 93.03 93.00 93.00 1.5K
12:37 93.00 93.00 93.00 93.00 0.5K
12:38 92.84 92.90 92.84 92.90 0.5K
12:39 92.90 92.98 92.90 92.98 0.7K
12:41 93.00 93.00 93.00 93.00 0.1K
12:42 93.00 93.10 93.00 93.10 0.9K
12:43 93.04 93.04 93.04 93.04 0.3K
12:44 92.94 92.94 92.86 92.86 5.9K
12:45 92.95 92.96 92.95 92.95 1.7K
12:46 92.97 93.04 92.82 93.04 0.9K
12:47 93.00 93.00 92.83 92.83 0.8K
12:49 92.99 92.99 92.99 92.99 0.7K
12:50 93.10 93.10 93.10 93.10 0.3K
12:51 93.00 93.00 93.00 93.00 0.5K
12:52 92.95 92.95 92.95 92.95 0.5K
12:53 92.93 92.93 92.93 92.93 0.2K
12:54 93.00 93.00 93.00 93.00 0.4K
12:55 93.04 93.04 93.04 93.04 0.1K
12:56 93.18 93.27 93.18 93.27 2.9K
12:57 93.25 93.25 93.25 93.25 2.4K
12:58 93.32 93.32 93.09 93.09 3.0K
13:00 93.07 93.07 93.07 93.07 0.2K
13:01 93.15 93.15 93.15 93.15 0.4K
13:02 93.34 94.21 93.34 94.21 3.9K
13:04 94.68 94.68 94.67 94.67 1.4K
13:05 94.53 94.65 94.13 94.13 2.1K
13:06 94.16 94.16 94.03 94.03 1.4K
13:07 93.47 93.70 93.47 93.70 1.9K
13:08 93.63 93.63 93.63 93.63 0.5K
13:09 93.39 93.74 93.35 93.35 1.2K
13:10 93.35 93.35 93.35 93.35 0.1K
13:11 93.23 93.23 93.23 93.23 0.3K
13:13 93.29 93.29 93.29 93.29 0.3K
13:15 93.35 93.35 93.35 93.35 1.2K
13:16 93.58 93.58 93.58 93.58 3.0K
13:19 92.63 95.65 92.63 95.65 12.5K
13:20 95.80 96.08 95.54 96.08 3.7K
13:21 97.83 97.83 97.82 97.83 7.9K
13:22 97.40 98.49 97.40 98.49 11.1K
13:23 98.37 98.44 98.37 98.44 1.3K
13:24 99.07 99.95 99.07 99.95 3.7K
13:25 99.46 100.50 99.46 100.50 1.2K
13:26 100.08 100.51 100.08 100.51 1.3K
13:27 101.85 101.92 101.05 101.05 3.7K
13:28 100.96 100.96 100.38 100.38 2.6K
13:29 99.68 99.92 98.82 99.00 7.0K
13:30 99.00 99.00 98.54 98.76 3.6K
13:31 98.79 99.30 98.79 99.30 5.8K
13:32 99.94 100.03 99.38 99.62 14.6K
13:33 100.08 100.61 100.08 100.61 2.9K
13:34 100.74 100.76 100.50 100.52 12.3K
13:35 100.50 101.95 100.50 101.31 27.6K
13:36 101.32 101.35 100.49 100.51 19.4K
13:37 100.51 101.53 100.51 101.53 5.0K
13:38 101.31 101.31 101.29 101.29 1.9K
13:39 100.86 101.09 100.22 100.22 2.5K
13:40 100.13 100.13 100.12 100.12 1.8K
13:41 100.12 100.12 100.12 100.12 0.7K
13:42 99.85 100.12 99.82 100.12 2.2K
13:43 99.86 100.14 99.86 99.93 4.1K
13:44 100.04 100.04 99.99 99.99 1.4K
13:45 99.96 100.13 99.89 99.89 5.8K
13:46 100.36 101.75 100.36 101.75 4.2K
13:47 101.50 101.50 101.50 101.50 1.0K
13:48 101.49 101.50 101.48 101.50 3.2K
13:49 101.46 101.46 101.25 101.25 4.2K
13:51 100.97 100.97 100.40 100.53 3.0K
13:52 101.00 101.81 100.79 101.81 3.1K
13:53 101.90 101.90 101.90 101.90 1.5K
13:57 101.39 101.39 101.39 101.39 1.7K
13:58 101.54 101.65 101.54 101.65 0.7K
13:59 101.79 101.79 101.79 101.79 1.1K
14:00 102.60 102.97 102.60 102.76 3.5K
14:01 102.93 103.88 102.93 103.49 5.9K
14:02 103.02 103.18 103.02 103.03 2.4K
14:03 102.54 103.31 102.54 103.31 2.1K
14:04 103.31 103.32 103.31 103.32 1.3K
14:05 103.86 103.86 103.86 103.86 0.3K
14:06 103.66 103.66 103.23 103.23 1.2K
14:07 102.02 102.38 102.02 102.38 1.0K
14:08 101.66 101.71 101.66 101.71 1.3K
14:09 102.14 102.33 101.92 102.26 3.7K
14:10 102.14 102.92 102.14 102.92 1.7K
14:11 103.24 103.40 103.24 103.40 0.6K
14:12 103.59 103.59 103.59 103.59 0.8K
14:13 103.30 103.30 103.30 103.30 0.6K
14:14 103.34 103.34 103.33 103.33 1.4K
14:15 102.60 103.32 102.52 102.52 1.5K
14:16 103.27 103.59 103.27 103.59 0.9K
14:17 103.21 103.62 103.21 103.62 1.5K
14:18 103.81 104.10 103.56 104.10 0.8K
14:19 104.34 104.45 103.20 103.20 3.8K
14:20 103.78 103.78 103.78 103.78 0.7K
14:21 102.94 103.34 102.61 102.61 2.6K
14:22 103.27 103.32 102.62 103.32 3.0K
14:23 103.45 103.45 103.34 103.39 2.3K
14:24 103.36 103.95 103.36 103.95 4.5K
14:25 103.30 104.27 103.30 104.27 3.3K
14:26 104.23 104.23 103.60 103.60 2.2K
14:27 103.92 104.36 103.56 104.36 3.5K
14:28 104.79 104.79 104.79 104.79 1.2K
14:29 104.74 104.74 104.74 104.74 0.9K
14:30 104.78 105.06 104.52 104.52 4.8K
14:31 104.79 104.79 104.60 104.60 1.5K
14:32 104.71 104.71 104.54 104.54 1.1K
14:33 104.46 104.46 103.91 103.91 1.8K
14:34 104.27 104.27 103.88 103.88 2.6K
14:35 103.66 104.52 103.66 104.52 3.3K
14:36 104.92 104.92 104.84 104.84 1.2K
14:37 104.47 104.47 104.47 104.47 1.1K
14:38 104.47 104.47 104.47 104.47 0.3K
14:39 104.81 104.81 104.80 104.80 1.6K
14:40 104.46 104.46 104.36 104.36 1.1K
14:41 104.31 104.52 104.26 104.51 2.5K
14:42 104.75 104.75 103.70 103.70 2.9K
14:43 104.08 104.08 104.08 104.08 1.0K
14:44 103.85 103.85 102.92 102.92 1.3K
14:45 103.46 103.46 103.24 103.24 0.6K
14:46 103.49 103.51 103.21 103.21 1.2K
14:47 103.57 103.69 103.57 103.69 2.5K
14:48 104.11 104.26 104.11 104.26 1.7K
14:49 104.32 104.46 104.32 104.46 0.6K
14:50 103.73 103.91 103.73 103.91 2.1K
14:51 104.10 104.10 103.92 103.92 1.8K
14:52 103.81 104.07 103.81 103.93 1.9K
14:53 104.02 104.14 103.32 103.40 3.8K
14:54 103.23 103.54 103.23 103.54 1.0K
14:55 103.42 103.42 102.87 102.87 2.5K
14:56 103.04 103.18 103.04 103.18 2.1K
14:57 103.16 103.16 103.16 103.16 0.8K
14:58 102.76 102.76 102.42 102.42 1.3K
14:59 102.37 102.47 102.10 102.47 1.6K
15:00 101.96 101.96 101.96 101.96 1.3K
15:01 102.21 102.34 102.21 102.34 2.0K
15:02 102.34 103.00 102.34 102.89 3.2K
15:03 103.01 103.06 103.01 103.04 1.1K
15:04 102.83 102.84 102.83 102.84 1.3K
15:05 103.03 103.05 103.03 103.05 1.8K
15:06 103.11 103.11 102.63 102.73 3.9K
15:07 102.79 102.79 102.45 102.77 2.8K
15:08 102.72 102.80 102.72 102.80 0.7K
15:09 102.57 102.66 102.17 102.66 3.4K
15:10 103.03 103.15 103.03 103.11 1.0K
15:11 103.00 103.27 102.57 102.57 20.6K
15:12 102.51 102.63 102.44 102.52 12.2K
15:13 102.50 103.38 102.50 103.01 30.2K
15:14 103.13 103.13 103.10 103.10 2.7K
15:15 103.38 103.38 103.26 103.26 1.2K
15:16 103.27 103.27 102.72 102.72 12.1K
15:17 102.82 102.82 102.34 102.34 15.5K
15:18 102.59 102.85 102.59 102.85 1.1K
15:19 102.79 103.65 102.79 103.65 3.8K
15:20 103.42 103.65 103.42 103.65 1.9K
15:21 103.73 103.73 103.67 103.67 2.0K
15:22 103.73 103.73 103.36 103.36 1.6K
15:23 103.49 103.52 103.26 103.26 2.3K
15:24 103.65 103.65 103.45 103.53 2.2K
15:25 103.41 103.90 103.33 103.90 3.1K
15:26 104.45 104.45 103.97 104.08 1.9K
15:27 103.70 103.97 103.47 103.97 6.1K
15:28 104.00 104.00 103.62 103.62 2.9K
15:29 103.78 104.00 103.78 103.97 3.0K
15:30 103.97 103.97 103.64 103.76 4.9K
15:31 103.99 104.42 103.89 104.42 3.6K
15:32 104.42 104.42 104.39 104.39 0.9K
15:33 104.36 104.36 103.80 103.80 7.7K
15:34 103.66 103.99 103.44 103.70 6.7K
15:35 103.95 103.95 103.88 103.88 2.7K
15:36 103.86 103.86 103.41 103.41 2.6K
15:37 103.22 103.38 103.13 103.38 5.2K
15:38 103.35 103.57 103.22 103.57 4.6K
15:39 103.62 104.10 103.62 104.10 3.2K
15:40 104.11 104.14 103.80 103.80 1.8K
15:41 103.88 104.00 103.81 103.99 4.8K
15:42 103.99 103.99 103.88 103.99 3.8K
15:43 104.05 104.27 103.84 104.21 9.6K
15:44 104.10 104.48 104.10 104.44 3.1K
15:45 104.34 104.34 104.10 104.13 4.2K
15:46 104.05 104.10 103.80 103.82 6.1K
15:47 103.57 104.03 103.57 103.98 3.3K
15:48 104.03 104.39 104.00 104.17 5.6K
15:49 104.36 104.36 104.16 104.16 3.2K
15:50 104.37 104.37 104.14 104.25 8.7K
15:51 104.36 104.58 104.30 104.55 5.1K
15:52 104.53 104.94 104.52 104.74 5.1K
15:53 104.74 104.76 104.31 104.54 8.9K
15:54 104.30 104.54 104.22 104.35 16.0K
15:55 104.52 104.57 104.16 104.16 10.3K
15:56 104.10 104.10 103.74 103.88 17.3K
15:57 104.12 104.31 104.12 104.27 13.7K
15:58 104.23 104.32 104.03 104.03 20.6K
15:59 104.07 104.22 103.99 104.13 193.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available