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
09:30 101.30 102.83 101.30 102.31 18.7K
09:31 101.95 102.02 100.55 100.55 11.9K
09:33 100.34 101.47 100.34 101.47 3.5K
09:34 100.22 100.22 99.92 99.92 2.1K
09:36 100.20 100.20 100.20 100.20 0.3K
09:37 100.18 100.18 100.18 100.18 0.8K
09:38 100.15 100.15 100.15 100.15 0.5K
09:39 100.67 100.75 100.45 100.45 2.9K
09:40 100.60 100.60 100.60 100.60 0.4K
09:41 100.36 100.36 100.36 100.36 0.6K
09:43 100.34 100.35 100.10 100.10 3.8K
09:45 100.41 100.41 100.41 100.41 0.2K
09:46 100.65 100.65 100.21 100.45 6.2K
09:47 100.51 100.51 100.01 100.10 3.2K
09:48 100.13 100.13 100.13 100.13 1.5K
09:50 100.73 100.73 100.73 100.73 0.7K
09:51 100.61 100.61 100.61 100.61 1.5K
09:56 100.10 100.10 99.85 99.85 0.8K
09:58 100.37 100.37 100.37 100.37 0.8K
10:00 100.50 100.60 100.24 100.26 2.3K
10:02 100.59 100.59 100.59 100.59 1.8K
10:04 100.53 100.53 100.53 100.53 0.5K
10:05 100.36 100.56 100.36 100.56 3.8K
10:06 100.66 100.66 100.66 100.66 0.9K
10:08 100.34 100.34 100.34 100.34 0.2K
10:09 100.33 100.33 100.33 100.33 0.7K
10:13 99.97 99.97 99.97 99.97 0.8K
10:17 99.56 99.56 99.56 99.56 0.3K
10:19 99.48 99.73 99.48 99.73 0.6K
10:22 99.68 99.86 99.68 99.86 6.9K
10:23 99.61 99.61 99.35 99.61 4.1K
10:24 99.64 99.86 99.64 99.66 2.5K
10:25 99.67 99.81 99.67 99.76 2.5K
10:26 99.79 99.79 99.79 99.79 1.9K
10:29 100.12 100.12 99.93 99.94 1.2K
10:30 99.94 99.94 99.94 99.94 3.2K
10:36 99.72 99.72 99.72 99.72 1.1K
10:39 99.69 99.69 99.69 99.69 0.9K
10:41 99.49 99.49 99.49 99.49 0.5K
10:43 99.60 99.60 99.60 99.60 1.6K
10:46 99.33 99.33 99.33 99.33 0.3K
10:47 99.60 99.60 99.54 99.54 1.8K
10:48 99.61 99.61 99.61 99.61 0.4K
10:49 99.43 99.44 99.43 99.44 1.4K
10:50 99.41 99.41 99.41 99.41 1.6K
10:52 99.74 99.74 99.74 99.74 0.1K
10:53 99.65 99.65 99.41 99.41 8.1K
10:56 99.29 99.29 99.29 99.29 1.1K
10:58 99.39 99.39 99.39 99.39 1.1K
11:00 99.41 99.55 99.41 99.55 3.0K
11:07 99.14 99.14 99.14 99.14 1.6K
11:08 99.29 99.33 99.29 99.33 2.3K
11:11 99.19 99.19 99.19 99.19 0.4K
11:13 99.24 99.24 99.02 99.02 0.8K
11:15 98.98 98.98 98.98 98.98 0.5K
11:16 98.91 98.91 98.91 98.91 0.5K
11:17 98.77 98.84 98.77 98.77 3.4K
11:19 98.75 98.75 98.75 98.75 0.8K
11:20 98.93 98.93 98.75 98.75 1.2K
11:22 99.05 99.10 99.05 99.10 1.4K
11:24 98.86 98.86 98.86 98.86 0.2K
11:26 98.63 98.63 98.63 98.63 0.9K
11:27 98.65 98.65 98.65 98.65 1.4K
11:31 98.76 98.76 98.76 98.76 0.8K
11:35 98.65 98.65 98.65 98.65 0.5K
11:38 98.40 98.40 98.40 98.40 2.2K
11:44 98.57 98.57 98.57 98.57 0.4K
11:45 98.58 98.58 98.29 98.29 1.4K
11:48 98.22 98.22 98.22 98.22 1.8K
11:51 98.00 98.00 98.00 98.00 0.3K
11:53 97.72 97.72 97.72 97.72 0.9K
11:54 97.93 97.93 97.92 97.92 7.1K
11:55 97.69 97.95 97.69 97.95 1.1K
11:56 97.99 97.99 97.99 97.99 0.2K
11:57 98.25 98.32 98.25 98.32 1.7K
11:58 98.14 98.14 98.14 98.14 1.7K
12:01 98.30 98.41 98.30 98.41 1.5K
12:05 98.27 98.27 98.27 98.27 0.3K
12:07 98.39 98.47 98.39 98.44 1.2K
12:08 98.33 98.33 98.14 98.14 1.4K
12:09 98.19 98.19 98.19 98.19 0.4K
12:10 98.18 98.18 98.18 98.18 0.7K
12:12 98.14 98.14 98.14 98.14 0.3K
12:13 98.09 98.22 98.09 98.22 0.4K
12:14 98.24 98.24 98.24 98.24 0.4K
12:16 98.51 98.51 98.51 98.51 2.3K
12:17 98.54 98.64 98.52 98.59 2.6K
12:18 98.40 98.52 98.40 98.52 3.0K
12:19 98.84 98.84 98.84 98.84 0.4K
12:21 98.91 98.91 98.91 98.91 1.2K
12:23 98.77 98.85 98.77 98.85 3.1K
12:24 98.94 98.94 98.94 98.94 0.8K
12:29 98.79 98.79 98.79 98.79 1.0K
12:30 98.68 98.68 98.68 98.68 0.3K
12:31 98.86 98.86 98.86 98.86 1.2K
12:35 99.29 99.29 99.29 99.29 1.1K
12:38 99.15 99.15 99.15 99.15 1.1K
12:42 99.24 99.24 99.24 99.24 2.0K
12:43 99.38 99.38 99.38 99.38 1.8K
12:44 99.38 99.38 99.38 99.38 0.9K
12:48 99.48 99.51 99.48 99.51 1.1K
12:49 99.38 99.38 99.38 99.38 1.5K
12:51 99.34 99.34 99.34 99.34 4.8K
12:59 99.32 99.32 99.12 99.12 2.2K
13:00 100.13 100.37 100.06 100.06 9.1K
13:01 99.70 99.70 99.66 99.66 0.5K
13:02 99.65 99.65 99.65 99.65 0.6K
13:03 99.54 99.54 99.54 99.54 1.0K
13:05 99.65 99.65 99.65 99.65 1.3K
13:08 99.55 99.55 99.55 99.55 0.2K
13:10 99.64 99.64 99.64 99.64 2.0K
13:13 99.70 99.70 99.70 99.70 0.2K
13:14 99.56 99.56 99.56 99.56 0.8K
13:18 99.64 99.64 99.54 99.54 2.2K
13:19 99.67 99.67 99.67 99.67 0.7K
13:20 99.73 99.73 99.73 99.73 1.5K
13:23 99.84 99.84 99.72 99.72 1.4K
13:30 99.78 99.78 99.78 99.78 1.1K
13:31 99.65 99.71 99.65 99.71 1.3K
13:33 99.78 99.84 99.78 99.84 1.0K
13:34 99.77 99.77 99.77 99.77 0.4K
13:35 99.82 100.05 99.82 100.05 1.7K
13:36 100.15 100.15 100.10 100.10 2.9K
13:37 99.94 100.02 99.94 100.02 0.9K
13:41 100.02 100.02 99.90 99.90 2.1K
13:43 100.23 100.23 100.23 100.23 0.3K
13:44 100.06 100.06 100.06 100.06 0.7K
13:45 100.05 100.05 100.05 100.05 0.8K
13:46 100.05 100.05 100.05 100.05 1.5K
13:49 100.20 100.20 100.20 100.20 0.4K
13:50 100.29 100.29 100.29 100.29 0.7K
13:53 100.49 100.49 100.49 100.49 0.9K
13:56 100.56 100.56 100.40 100.40 1.7K
13:58 100.54 100.54 100.51 100.51 1.2K
14:01 100.58 100.58 100.58 100.58 0.1K
14:03 100.46 100.46 100.46 100.46 0.6K
14:04 100.40 100.40 100.40 100.40 0.1K
14:05 100.38 100.40 100.38 100.40 0.3K
14:06 100.50 100.51 100.50 100.51 7.5K
14:07 100.47 100.47 100.47 100.47 1.7K
14:11 100.48 100.48 100.48 100.48 2.0K
14:16 100.44 100.48 100.44 100.48 1.1K
14:17 100.43 100.43 100.43 100.43 0.2K
14:19 100.36 100.36 100.36 100.36 0.3K
14:20 100.35 100.37 100.35 100.37 1.0K
14:21 100.37 100.37 100.37 100.37 0.3K
14:22 100.37 100.37 100.37 100.37 1.3K
14:26 100.38 100.38 100.38 100.38 0.9K
14:27 100.49 100.50 100.39 100.46 3.5K
14:28 100.37 100.49 100.37 100.49 1.8K
14:29 100.52 100.52 100.52 100.52 0.6K
14:30 100.50 100.50 100.50 100.50 0.6K
14:33 100.62 100.62 100.62 100.62 1.4K
14:34 100.65 100.65 100.65 100.65 0.7K
14:37 100.76 100.84 100.76 100.84 1.2K
14:38 100.82 100.82 100.82 100.82 0.1K
14:39 100.82 100.89 100.82 100.88 0.9K
14:40 100.89 100.89 100.89 100.89 0.2K
14:41 100.79 100.79 100.73 100.73 2.3K
14:43 100.87 100.87 100.85 100.85 1.2K
14:47 100.70 100.88 100.70 100.88 1.1K
14:48 100.73 100.73 100.73 100.73 1.0K
14:50 100.74 100.74 100.65 100.65 1.1K
14:52 100.53 100.53 100.53 100.53 0.7K
14:56 100.64 100.64 100.58 100.58 0.6K
14:57 100.62 100.62 100.62 100.62 0.7K
14:59 100.40 100.40 100.39 100.39 0.7K
15:00 100.63 100.63 100.55 100.55 1.7K
15:01 100.62 100.62 100.56 100.56 2.1K
15:02 100.61 100.61 100.61 100.61 0.3K
15:03 100.68 100.71 100.68 100.71 1.0K
15:04 100.73 100.73 100.70 100.70 0.5K
15:05 100.66 100.66 100.66 100.66 0.2K
15:06 100.76 100.76 100.76 100.76 0.7K
15:07 100.64 100.64 100.64 100.64 0.2K
15:08 100.57 100.86 100.57 100.84 2.3K
15:09 100.77 100.91 100.77 100.91 2.5K
15:13 101.11 101.11 101.03 101.03 1.9K
15:14 101.05 101.05 101.05 101.05 1.2K
15:16 100.90 100.90 100.83 100.83 1.9K
15:19 100.83 100.83 100.83 100.83 1.1K
15:22 100.65 100.65 100.65 100.65 0.8K
15:26 100.91 101.00 100.89 100.89 28.3K
15:27 101.00 101.00 101.00 101.00 3.1K
15:28 101.05 101.20 101.05 101.20 4.3K
15:29 101.00 101.00 101.00 101.00 6.4K
15:30 101.13 101.13 101.12 101.12 1.1K
15:31 101.00 101.00 100.89 100.93 6.6K
15:33 100.64 100.87 100.64 100.87 3.2K
15:35 100.79 100.89 100.78 100.89 4.1K
15:36 100.89 100.89 100.89 100.89 0.9K
15:37 101.00 101.00 100.96 100.96 3.1K
15:38 101.09 101.09 101.09 101.09 4.1K
15:39 100.99 100.99 100.99 100.99 0.1K
15:40 100.99 100.99 100.99 100.99 1.5K
15:41 101.06 101.06 101.06 101.06 0.5K
15:42 101.09 101.09 101.09 101.09 0.9K
15:43 101.08 101.08 100.91 101.06 7.2K
15:44 101.04 101.04 101.02 101.02 2.1K
15:45 101.13 101.28 101.13 101.28 3.1K
15:46 101.39 101.39 101.12 101.12 8.4K
15:47 101.08 101.17 101.08 101.17 2.5K
15:48 101.15 101.15 101.15 101.15 1.2K
15:49 101.04 101.04 100.89 101.04 3.0K
15:50 100.81 100.95 100.70 100.95 2.6K
15:51 100.96 101.05 100.96 101.05 3.0K
15:52 101.09 101.18 101.00 101.00 5.3K
15:53 101.04 101.09 101.03 101.05 2.6K
15:54 101.09 101.16 101.07 101.07 6.8K
15:55 100.85 100.85 100.81 100.81 4.2K
15:56 100.84 100.86 100.80 100.81 5.8K
15:57 100.79 100.92 100.79 100.89 11.0K
15:58 100.91 101.02 100.88 101.02 10.0K
15:59 101.00 101.08 100.99 101.00 92.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available