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 96.07 96.96 95.84 96.96 11.6K
09:31 96.96 97.01 96.52 96.62 6.0K
09:32 96.63 96.63 95.91 96.04 1.8K
09:33 95.57 95.57 95.57 95.57 1.1K
09:34 95.70 95.70 95.70 95.70 0.4K
09:35 95.97 95.97 95.97 95.97 1.3K
09:37 96.16 96.16 96.16 96.16 1.7K
09:38 95.80 95.80 95.80 95.80 0.5K
09:39 96.60 96.60 96.60 96.60 1.2K
09:40 96.18 96.18 96.18 96.18 1.1K
09:43 96.16 96.16 96.16 96.16 0.8K
09:46 97.43 97.43 97.43 97.43 0.8K
09:47 97.27 97.27 97.27 97.27 0.8K
09:50 96.88 97.08 96.88 97.08 2.1K
09:54 96.91 96.91 96.91 96.91 0.8K
09:55 97.18 97.18 97.18 97.18 2.6K
09:57 96.84 96.84 96.84 96.84 1.5K
09:58 96.64 96.64 96.64 96.64 0.9K
09:59 96.64 96.64 96.43 96.43 0.7K
10:00 96.25 96.45 96.25 96.25 6.9K
10:01 96.53 96.53 96.53 96.53 2.8K
10:02 96.05 96.05 96.05 96.05 1.2K
10:03 96.04 96.20 96.04 96.20 2.4K
10:04 96.28 96.28 96.28 96.28 0.1K
10:05 96.21 96.53 96.21 96.53 1.6K
10:08 97.07 97.07 96.76 96.76 3.2K
10:09 96.59 96.70 96.59 96.70 1.6K
10:11 96.35 96.35 96.29 96.29 2.8K
10:13 96.34 96.34 96.34 96.34 0.6K
10:14 96.15 96.30 96.15 96.30 1.0K
10:16 97.02 97.02 97.02 97.02 0.4K
10:17 96.49 96.64 96.34 96.34 1.8K
10:18 96.24 96.24 96.24 96.24 1.3K
10:20 95.78 95.92 95.78 95.92 1.3K
10:22 95.74 95.79 95.53 95.53 3.8K
10:23 95.60 95.60 95.49 95.49 7.6K
10:26 95.50 95.60 95.45 95.60 7.8K
10:27 95.51 95.81 95.51 95.81 6.0K
10:28 95.70 95.70 95.70 95.70 1.1K
10:29 95.63 95.71 95.63 95.71 1.9K
10:30 96.01 96.01 96.01 96.01 0.5K
10:31 96.07 96.15 96.07 96.15 1.7K
10:32 96.16 96.16 96.16 96.16 1.5K
10:33 96.09 96.35 96.09 96.35 1.0K
10:34 96.21 96.21 96.21 96.21 0.6K
10:36 96.38 96.38 96.38 96.38 1.6K
10:37 96.31 96.31 96.31 96.31 0.3K
10:38 96.29 96.29 96.01 96.01 1.1K
10:39 96.35 96.35 96.35 96.35 1.4K
10:41 96.27 96.27 96.27 96.27 1.2K
10:44 96.44 96.44 96.44 96.44 0.3K
10:45 96.87 96.87 96.87 96.87 0.9K
10:46 96.77 96.96 96.77 96.96 0.7K
10:47 96.96 96.96 96.96 96.96 0.2K
10:48 96.80 96.87 96.80 96.86 1.8K
10:49 96.86 96.86 96.71 96.72 0.5K
10:50 96.68 96.68 96.68 96.68 1.7K
10:51 96.29 96.29 96.29 96.29 0.5K
10:52 96.25 96.25 96.25 96.25 0.2K
10:53 96.41 96.53 96.41 96.53 6.2K
10:56 96.43 96.43 96.43 96.43 1.5K
10:57 96.71 96.71 96.50 96.50 1.3K
10:58 96.56 96.62 96.56 96.62 1.5K
10:59 96.28 96.28 96.28 96.28 0.4K
11:00 96.40 97.67 96.40 96.85 6.3K
11:01 96.86 96.86 96.69 96.69 3.7K
11:02 96.55 96.55 96.55 96.55 0.4K
11:03 96.51 96.51 96.09 96.09 22.2K
11:04 96.23 96.23 96.04 96.04 0.5K
11:05 96.01 96.01 96.01 96.01 1.0K
11:06 96.00 96.00 96.00 96.00 0.2K
11:07 96.02 96.11 95.81 95.81 2.7K
11:08 96.34 96.43 96.34 96.43 8.6K
11:09 96.50 96.51 96.50 96.51 0.6K
11:10 96.04 96.53 96.04 96.53 2.7K
11:11 95.89 95.89 95.89 95.89 0.7K
11:12 96.07 96.09 96.07 96.09 0.6K
11:14 95.70 95.70 95.48 95.48 2.4K
11:15 95.44 95.45 95.44 95.45 0.7K
11:16 95.43 95.70 95.43 95.70 1.7K
11:17 95.65 95.71 95.65 95.71 1.8K
11:22 95.55 95.55 95.55 95.55 1.0K
11:23 95.56 95.56 95.41 95.41 1.8K
11:24 95.42 95.42 95.42 95.42 0.8K
11:25 95.58 95.69 95.58 95.69 1.6K
11:26 95.65 95.65 95.47 95.47 0.9K
11:27 95.65 95.77 95.65 95.77 1.9K
11:29 95.40 95.65 95.40 95.65 2.5K
11:30 95.42 95.42 95.42 95.42 1.2K
11:31 95.51 95.51 95.51 95.51 0.2K
11:32 95.22 95.22 95.22 95.22 0.9K
11:33 95.30 95.32 95.28 95.28 4.0K
11:34 94.99 94.99 94.99 94.99 0.4K
11:35 95.09 95.29 95.09 95.29 3.1K
11:36 95.44 95.44 95.41 95.41 1.2K
11:37 95.48 95.48 95.48 95.48 0.5K
11:38 95.50 95.50 95.50 95.50 0.2K
11:39 95.67 95.67 95.67 95.67 0.4K
11:40 95.63 95.69 95.63 95.69 3.3K
11:41 95.63 95.63 95.41 95.41 2.9K
11:45 95.66 95.66 95.66 95.66 0.4K
11:46 95.54 95.54 95.54 95.54 0.6K
11:47 95.69 95.69 95.69 95.69 0.8K
11:48 95.85 95.94 95.85 95.94 1.2K
11:50 95.83 95.83 95.70 95.70 2.0K
11:51 95.80 95.80 95.80 95.80 0.1K
11:52 95.96 95.96 95.96 95.96 0.4K
11:53 95.98 95.99 95.98 95.99 0.9K
11:54 96.03 96.03 95.91 96.01 1.1K
11:55 95.76 95.76 95.76 95.76 0.2K
11:56 96.10 96.11 96.10 96.11 1.2K
11:59 96.25 96.25 96.25 96.25 0.2K
12:00 96.34 96.34 96.22 96.22 1.0K
12:01 96.05 96.05 95.94 95.94 1.1K
12:02 95.68 95.68 95.68 95.68 1.8K
12:03 95.92 95.92 95.87 95.87 1.7K
12:04 95.97 95.98 95.97 95.98 2.0K
12:05 96.01 96.01 96.01 96.01 2.7K
12:07 95.92 96.06 95.90 95.90 5.4K
12:08 95.87 95.87 95.87 95.87 0.9K
12:11 96.00 96.00 95.84 95.84 2.7K
12:13 96.05 96.05 96.05 96.05 1.5K
12:14 96.19 96.19 96.19 96.19 0.8K
12:15 96.12 96.12 96.12 96.12 6.1K
12:16 96.09 96.27 96.09 96.27 3.9K
12:17 96.36 96.36 96.36 96.36 1.2K
12:18 96.21 96.21 96.05 96.05 2.5K
12:19 96.15 96.36 96.15 96.36 1.6K
12:21 96.27 96.27 96.09 96.09 1.1K
12:22 96.00 96.00 95.85 95.85 2.7K
12:23 95.85 95.85 95.85 95.85 0.4K
12:24 95.84 95.84 95.67 95.67 1.0K
12:26 95.56 95.58 95.56 95.58 0.9K
12:27 95.74 95.79 95.74 95.79 0.7K
12:28 95.94 95.99 95.94 95.99 2.6K
12:29 95.87 95.93 95.87 95.93 0.7K
12:30 96.01 96.01 95.87 95.93 2.9K
12:31 96.25 96.25 96.23 96.23 1.4K
12:32 96.29 96.29 96.25 96.25 1.9K
12:33 96.24 96.36 96.24 96.36 1.5K
12:34 96.46 96.46 96.31 96.31 0.9K
12:35 96.46 96.46 96.46 96.46 1.2K
12:37 96.67 96.67 96.67 96.67 0.6K
12:39 96.71 96.71 96.58 96.65 0.9K
12:41 96.53 96.53 96.53 96.53 0.9K
12:43 96.61 96.76 96.61 96.76 0.7K
12:44 96.91 96.91 96.91 96.91 1.0K
12:45 96.88 96.88 96.88 96.88 1.0K
12:47 96.81 96.81 96.59 96.59 1.2K
12:49 96.88 96.99 96.88 96.99 1.1K
12:50 96.85 96.85 96.84 96.84 0.8K
12:52 96.65 97.00 96.65 97.00 1.2K
12:54 96.77 96.77 96.77 96.77 0.7K
12:55 96.84 97.05 96.84 97.02 3.1K
12:56 97.00 97.14 97.00 97.14 1.1K
12:57 97.18 97.37 97.18 97.37 1.3K
12:58 97.38 97.38 97.38 97.38 1.9K
12:59 97.18 97.18 97.18 97.18 0.7K
13:00 97.29 97.29 97.29 97.29 0.1K
13:01 97.27 97.27 97.14 97.14 1.8K
13:02 97.07 97.07 97.07 97.07 1.5K
13:03 97.34 97.34 97.34 97.34 0.2K
13:05 97.28 97.28 97.28 97.28 0.4K
13:06 97.43 97.59 97.43 97.59 1.5K
13:07 97.58 97.62 97.57 97.57 0.6K
13:08 97.47 97.47 97.46 97.46 0.9K
13:09 97.29 97.36 97.11 97.11 3.8K
13:10 97.38 97.44 97.38 97.44 2.4K
13:11 97.40 97.53 97.40 97.44 1.3K
13:12 97.61 97.61 97.61 97.61 0.6K
13:13 97.42 97.52 97.42 97.52 2.2K
13:14 97.68 97.68 97.68 97.68 1.7K
13:15 97.66 97.68 97.59 97.68 1.6K
13:16 97.68 97.68 97.68 97.68 0.3K
13:17 97.75 97.75 97.66 97.66 1.1K
13:18 97.71 97.71 97.58 97.58 5.7K
13:19 97.42 97.56 97.35 97.50 6.6K
13:20 97.39 97.39 97.39 97.39 1.0K
13:21 97.67 98.04 97.67 97.90 1.7K
13:22 97.93 98.09 97.93 97.99 2.3K
13:23 97.59 97.59 97.59 97.59 0.6K
13:24 97.57 97.57 97.56 97.56 1.6K
13:26 97.48 97.48 97.48 97.48 0.8K
13:27 97.41 97.71 97.34 97.71 2.9K
13:28 97.55 97.63 97.50 97.60 3.6K
13:29 97.63 97.63 97.46 97.46 1.7K
13:31 97.59 97.59 97.32 97.32 2.0K
13:32 97.40 97.53 97.40 97.53 0.7K
13:33 97.37 97.38 97.37 97.38 0.5K
13:34 97.46 97.66 97.46 97.58 1.2K
13:35 97.64 97.64 97.49 97.49 1.2K
13:36 97.61 97.71 97.61 97.71 1.0K
13:37 97.80 97.87 97.80 97.87 0.7K
13:39 98.05 98.37 97.98 98.31 1.7K
13:40 98.46 98.56 98.46 98.56 0.6K
13:41 98.46 98.46 98.38 98.38 1.4K
13:42 98.41 98.92 98.41 98.92 2.2K
13:44 99.09 99.09 99.04 99.04 0.9K
13:45 98.94 98.94 98.94 98.94 0.6K
13:46 98.94 98.94 98.87 98.87 1.8K
13:47 98.87 99.06 98.87 99.06 2.4K
13:48 99.06 99.18 99.06 99.18 1.0K
13:49 99.23 99.23 99.23 99.23 0.3K
13:50 99.15 99.15 99.05 99.05 0.5K
13:51 99.15 99.26 99.15 99.26 1.3K
13:52 99.38 99.38 99.34 99.34 0.9K
13:53 99.34 99.34 99.34 99.34 1.1K
13:54 99.67 99.67 99.67 99.67 0.5K
13:55 99.49 99.49 99.47 99.47 1.8K
13:56 99.21 99.21 99.21 99.21 0.5K
13:57 99.23 99.33 99.23 99.33 0.4K
13:58 99.26 99.26 99.12 99.12 0.6K
13:59 99.03 99.03 99.01 99.01 0.8K
14:00 99.20 99.22 99.08 99.09 1.6K
14:01 99.00 99.00 98.94 98.94 0.8K
14:02 99.10 99.11 99.10 99.11 1.3K
14:03 98.98 98.98 98.98 98.98 0.5K
14:04 99.20 99.20 99.15 99.15 0.8K
14:06 99.00 99.03 98.95 98.95 2.6K
14:07 98.89 98.95 98.89 98.95 1.6K
14:08 98.97 98.97 98.92 98.92 1.1K
14:10 98.82 98.82 98.72 98.72 2.3K
14:11 98.87 98.87 98.87 98.87 0.9K
14:13 98.72 98.72 98.72 98.72 0.4K
14:14 98.72 98.72 98.72 98.72 0.9K
14:15 98.76 98.81 98.73 98.73 3.0K
14:16 98.73 98.75 98.72 98.75 1.6K
14:17 98.70 98.70 98.43 98.50 4.1K
14:18 98.49 98.49 98.49 98.49 0.3K
14:19 98.37 98.47 98.37 98.47 1.7K
14:20 98.33 98.33 98.33 98.33 0.9K
14:21 97.94 98.00 97.94 98.00 0.9K
14:22 98.02 98.02 98.00 98.00 1.2K
14:23 98.28 98.28 98.18 98.18 0.7K
14:24 98.18 98.18 98.18 98.18 0.9K
14:25 98.03 98.03 98.03 98.03 2.3K
14:26 98.19 98.19 98.19 98.19 0.5K
14:27 98.03 98.03 98.03 98.03 0.7K
14:28 97.98 98.07 97.98 98.02 2.2K
14:29 98.18 98.18 98.18 98.18 0.2K
14:30 98.27 98.27 98.14 98.14 1.3K
14:31 98.12 98.22 98.12 98.22 3.1K
14:32 98.23 98.24 98.22 98.24 2.3K
14:33 98.34 98.34 98.34 98.34 0.4K
14:34 98.29 98.31 98.12 98.31 1.4K
14:35 98.32 98.49 98.32 98.49 1.9K
14:36 98.53 98.53 98.53 98.53 0.5K
14:37 98.65 98.65 98.65 98.65 1.2K
14:38 98.58 98.58 98.47 98.47 3.6K
14:39 98.45 98.55 98.45 98.55 1.3K
14:40 98.66 98.66 98.55 98.57 1.3K
14:41 98.55 98.57 98.55 98.56 1.1K
14:42 98.51 98.51 98.51 98.51 0.4K
14:43 98.52 98.52 98.52 98.52 0.8K
14:44 98.46 98.46 98.27 98.27 7.9K
14:45 98.40 98.40 98.40 98.40 1.1K
14:46 98.44 98.44 98.44 98.44 31.8K
14:51 98.07 98.08 98.07 98.08 2.1K
14:52 97.80 97.80 97.80 97.80 0.7K
14:53 97.98 97.98 97.98 97.98 1.0K
14:54 98.01 98.01 97.86 97.86 5.6K
14:55 97.91 97.91 97.75 97.75 3.0K
14:56 97.63 97.63 97.63 97.63 0.3K
14:57 97.58 97.58 97.58 97.58 1.9K
14:59 97.51 97.62 97.25 97.62 13.5K
15:00 97.77 97.77 97.77 97.77 0.6K
15:02 97.77 98.17 97.77 98.17 4.2K
15:03 98.27 98.27 98.27 98.27 0.2K
15:05 98.04 98.04 97.88 97.88 1.2K
15:06 97.78 97.78 97.78 97.78 1.9K
15:10 98.54 98.54 98.33 98.35 1.3K
15:13 98.34 98.34 98.34 98.34 1.7K
15:15 98.39 98.39 98.39 98.39 1.0K
15:16 98.41 98.41 98.24 98.24 2.2K
15:18 98.25 98.25 98.25 98.25 0.7K
15:20 98.22 98.22 98.22 98.22 0.2K
15:21 98.22 98.22 98.22 98.22 0.6K
15:22 98.46 98.46 98.46 98.46 0.7K
15:23 98.60 98.63 98.60 98.63 1.2K
15:24 98.74 98.74 98.55 98.55 1.7K
15:25 98.47 98.65 98.46 98.64 2.6K
15:26 98.56 98.56 98.56 98.56 0.1K
15:27 98.55 98.55 98.55 98.55 0.5K
15:28 98.39 98.56 98.39 98.56 0.3K
15:29 98.55 98.55 98.48 98.48 2.4K
15:32 98.55 98.56 98.49 98.49 1.6K
15:33 98.56 98.56 98.56 98.56 1.0K
15:34 98.56 98.56 98.56 98.56 0.3K
15:35 98.39 98.39 98.39 98.39 4.0K
15:39 98.19 98.19 98.19 98.19 0.6K
15:40 98.28 98.28 97.98 97.98 1.9K
15:42 98.00 98.00 98.00 98.00 0.3K
15:43 97.98 97.98 97.98 97.98 0.4K
15:44 98.05 98.22 98.05 98.22 2.2K
15:45 98.11 98.11 98.11 98.11 0.5K
15:46 98.10 98.15 98.10 98.12 2.0K
15:47 98.28 98.28 98.28 98.28 1.4K
15:49 98.20 98.20 98.20 98.20 0.5K
15:50 98.30 98.30 97.98 97.98 3.9K
15:51 98.01 98.10 98.01 98.10 2.5K
15:52 98.15 98.19 98.15 98.19 1.8K
15:53 98.16 98.52 98.16 98.49 6.2K
15:54 98.42 98.74 98.42 98.74 4.5K
15:55 98.56 98.64 98.46 98.64 5.0K
15:56 98.62 98.75 98.59 98.75 3.9K
15:57 98.75 98.75 98.42 98.56 4.0K
15:58 98.53 98.61 98.53 98.60 5.5K
15:59 98.60 98.61 98.47 98.61 174.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available