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
09:30 101.80 101.80 101.72 101.72 12.1K
09:31 101.60 101.60 101.60 101.60 0.7K
09:33 102.26 102.26 102.26 102.26 2.0K
09:38 103.00 103.00 103.00 103.00 0.3K
09:40 103.47 103.47 103.47 103.47 0.3K
09:41 103.60 103.60 103.50 103.50 0.8K
09:42 103.30 103.43 103.30 103.43 2.1K
09:43 103.29 103.29 103.29 103.29 1.2K
09:46 103.27 103.27 103.27 103.27 0.6K
09:48 103.35 103.35 103.35 103.35 1.9K
09:49 103.49 103.50 103.49 103.50 0.7K
09:50 103.55 103.55 103.55 103.55 1.9K
09:57 103.95 103.95 103.49 103.64 3.6K
09:58 103.65 103.66 103.31 103.66 2.3K
10:02 103.77 103.77 103.77 103.77 0.3K
10:04 103.58 103.58 103.58 103.58 2.5K
10:05 103.71 103.71 103.71 103.71 0.4K
10:06 103.62 103.62 103.62 103.62 1.3K
10:08 103.60 103.60 103.53 103.53 1.8K
10:10 103.81 103.92 103.81 103.92 2.8K
10:12 104.25 104.25 104.25 104.25 0.1K
10:13 104.03 104.08 104.03 104.08 1.4K
10:14 103.68 103.68 103.68 103.68 0.2K
10:15 103.55 103.55 103.55 103.55 0.8K
10:16 103.55 103.55 103.54 103.54 0.3K
10:17 103.51 103.51 103.33 103.33 1.6K
10:18 103.21 103.21 103.21 103.21 0.8K
10:19 102.82 102.82 102.82 102.82 0.4K
10:20 102.73 102.75 102.73 102.75 1.7K
10:21 102.99 102.99 102.99 102.99 0.5K
10:22 103.22 103.30 103.22 103.30 1.1K
10:25 102.93 103.00 102.92 102.92 1.6K
10:26 102.92 102.92 102.92 102.92 1.0K
10:27 103.01 103.01 103.01 103.01 1.1K
10:29 103.10 103.10 103.10 103.10 1.3K
10:31 103.22 103.22 103.22 103.22 0.9K
10:34 103.43 103.43 103.43 103.43 0.1K
10:35 103.41 103.41 103.41 103.41 0.3K
10:36 103.28 103.39 103.24 103.35 3.8K
10:37 103.35 103.35 103.18 103.18 3.2K
10:38 103.16 103.16 103.16 103.16 0.2K
10:39 103.14 103.19 102.95 103.19 1.3K
10:40 103.19 103.23 103.19 103.23 1.1K
10:41 103.26 103.44 103.26 103.44 1.7K
10:43 103.81 103.81 103.81 103.81 1.1K
10:46 103.42 103.43 103.42 103.42 2.9K
10:47 103.54 103.54 103.54 103.54 1.2K
10:51 103.38 103.38 103.38 103.38 2.7K
10:56 103.79 103.79 103.79 103.79 0.8K
10:57 103.82 103.82 103.82 103.82 0.5K
10:58 103.82 103.82 103.82 103.82 3.0K
11:02 104.00 104.00 103.96 103.96 1.0K
11:04 104.09 104.09 104.09 104.09 0.4K
11:05 104.07 104.07 104.07 104.07 0.3K
11:06 103.98 104.00 103.98 104.00 1.2K
11:07 103.99 103.99 103.99 103.99 2.2K
11:09 104.13 104.13 104.13 104.13 1.2K
11:10 104.04 104.33 104.04 104.33 1.5K
11:11 104.33 104.34 104.02 104.02 4.1K
11:12 104.18 104.18 104.18 104.18 2.9K
11:14 104.34 104.34 104.18 104.18 1.1K
11:15 104.28 104.42 104.19 104.26 5.1K
11:16 104.27 104.29 104.27 104.29 0.5K
11:17 104.24 104.24 104.21 104.21 1.9K
11:18 104.18 104.18 104.18 104.18 0.2K
11:19 104.05 104.05 104.05 104.05 0.9K
11:21 104.09 104.09 104.05 104.05 1.6K
11:22 104.29 104.29 104.15 104.15 0.7K
11:23 104.16 104.16 104.16 104.16 0.5K
11:24 104.16 104.16 104.16 104.16 1.0K
11:25 104.14 104.14 104.14 104.14 0.3K
11:26 103.95 104.02 103.90 104.02 1.0K
11:27 104.02 104.02 104.02 104.02 0.6K
11:28 104.02 104.02 103.92 103.92 2.3K
11:30 104.05 104.05 104.05 104.05 1.2K
11:32 104.35 104.35 104.20 104.20 0.6K
11:33 104.19 104.19 104.19 104.19 0.3K
11:35 104.19 104.19 104.19 104.19 0.5K
11:36 104.22 104.22 104.22 104.22 0.6K
11:37 104.00 104.00 104.00 104.00 2.9K
11:38 103.99 103.99 103.99 103.99 0.6K
11:39 104.08 104.08 104.08 104.08 0.6K
11:40 103.88 103.88 103.88 103.88 0.2K
11:41 104.02 104.02 104.02 104.02 0.6K
11:44 104.22 104.22 104.22 104.22 0.5K
11:45 104.29 104.29 104.17 104.17 1.8K
11:46 104.20 104.20 104.20 104.20 1.0K
11:48 104.13 104.13 104.13 104.13 0.7K
11:49 104.23 104.30 104.23 104.30 0.6K
11:50 104.30 104.30 104.30 104.30 0.3K
11:51 104.08 104.08 104.08 104.08 2.1K
11:52 104.21 104.21 104.15 104.15 2.0K
11:53 104.08 104.23 104.08 104.21 1.5K
11:54 104.16 104.16 103.96 104.05 2.5K
11:55 104.00 104.00 103.99 103.99 2.2K
11:56 103.99 103.99 103.82 103.82 0.8K
11:57 103.92 104.04 103.76 104.04 2.0K
11:59 104.07 104.07 104.07 104.07 0.4K
12:01 104.04 104.04 104.04 104.04 1.8K
12:02 104.28 104.28 104.28 104.28 0.7K
12:03 104.24 104.24 104.24 104.24 0.3K
12:05 104.19 104.32 104.19 104.32 1.3K
12:06 104.09 104.09 104.09 104.09 0.7K
12:07 103.98 103.98 103.84 103.84 2.0K
12:08 103.69 103.69 103.69 103.69 0.4K
12:09 103.79 103.79 103.79 103.79 1.7K
12:14 103.74 103.74 103.74 103.74 0.3K
12:15 103.85 103.85 103.85 103.85 1.1K
12:16 104.07 104.07 104.07 104.07 1.7K
12:17 103.96 103.96 103.96 103.96 0.1K
12:18 103.93 103.93 103.75 103.75 1.5K
12:20 103.95 103.95 103.87 103.95 0.5K
12:21 103.97 103.97 103.97 103.97 0.2K
12:22 103.98 104.14 103.96 104.14 1.1K
12:23 103.88 103.88 103.88 103.88 0.5K
12:25 104.23 104.23 104.14 104.14 0.9K
12:26 104.28 104.28 104.28 104.28 0.2K
12:27 104.16 104.16 104.16 104.16 0.6K
12:28 104.02 104.04 104.02 104.04 1.0K
12:29 104.04 104.04 104.00 104.00 2.1K
12:30 104.14 104.17 104.08 104.17 0.8K
12:31 104.21 104.21 104.21 104.21 0.8K
12:32 104.21 104.21 104.21 104.21 1.6K
12:33 103.96 104.07 103.96 104.07 0.9K
12:34 104.08 104.08 103.93 103.93 0.6K
12:35 103.91 103.95 103.85 103.85 1.3K
12:36 103.80 104.02 103.80 104.02 3.3K
12:38 103.91 103.91 103.82 103.89 1.8K
12:39 104.01 104.01 103.80 103.80 1.5K
12:43 103.67 103.80 103.67 103.80 0.7K
12:44 103.85 103.93 103.85 103.93 1.5K
12:46 103.94 103.94 103.94 103.94 0.1K
12:47 103.90 103.94 103.90 103.94 1.1K
12:48 103.81 103.81 103.81 103.81 0.1K
12:49 103.88 103.88 103.88 103.88 0.5K
12:50 103.85 103.85 103.61 103.61 3.8K
12:51 103.60 103.69 103.60 103.69 0.8K
12:53 103.66 103.66 103.64 103.64 0.9K
12:54 103.64 103.64 103.64 103.64 0.8K
12:55 103.44 103.44 103.44 103.44 0.9K
12:56 103.43 103.51 103.43 103.47 1.3K
12:57 103.45 103.45 103.32 103.34 1.0K
12:58 103.36 103.36 103.36 103.36 0.4K
12:59 103.43 103.43 103.43 103.43 0.1K
13:00 103.39 103.45 103.34 103.45 1.1K
13:01 103.51 103.55 103.51 103.55 0.4K
13:02 103.47 103.55 103.47 103.55 1.3K
13:03 103.61 103.66 103.61 103.66 1.9K
13:04 103.68 103.68 103.68 103.68 0.6K
13:05 103.75 103.75 103.75 103.75 0.6K
13:07 103.81 103.81 103.74 103.74 1.5K
13:10 103.74 103.74 103.66 103.66 0.5K
13:11 103.68 103.68 103.68 103.68 0.2K
13:12 103.68 103.68 103.68 103.68 0.7K
13:13 103.75 103.75 103.75 103.75 0.9K
13:16 103.70 103.70 103.64 103.64 0.5K
13:18 103.59 103.66 103.59 103.66 0.6K
13:19 103.77 103.77 103.77 103.77 1.7K
13:22 103.66 103.66 103.63 103.63 1.9K
13:23 103.60 103.60 103.56 103.56 2.9K
13:25 103.64 103.64 103.64 103.64 0.7K
13:26 103.51 103.54 103.51 103.54 0.9K
13:27 103.62 103.62 103.62 103.62 1.1K
13:31 103.75 103.78 103.75 103.78 1.2K
13:32 103.77 103.77 103.60 103.60 0.6K
13:34 103.61 103.61 103.59 103.59 0.2K
13:35 103.58 103.58 103.58 103.58 0.2K
13:36 103.52 103.53 103.52 103.53 1.0K
13:37 103.52 103.67 103.52 103.67 0.4K
13:39 103.54 103.69 103.54 103.69 0.7K
13:40 103.75 103.80 103.75 103.80 0.6K
13:41 103.68 103.68 103.67 103.67 1.0K
13:45 103.57 103.57 103.57 103.57 1.3K
13:46 103.65 103.65 103.65 103.65 0.3K
13:48 103.60 103.61 103.60 103.61 2.0K
13:49 103.53 103.53 103.53 103.53 0.4K
13:50 103.53 103.54 103.53 103.54 1.5K
13:51 103.53 103.53 103.53 103.53 2.6K
13:52 103.35 103.35 103.35 103.35 1.5K
13:55 103.14 103.14 103.06 103.06 0.9K
13:56 103.15 103.15 103.15 103.15 0.6K
13:57 103.19 103.19 103.19 103.19 0.4K
13:58 103.13 103.30 103.13 103.30 2.0K
13:59 103.29 103.30 103.29 103.30 0.3K
14:00 103.29 103.29 103.29 103.29 0.3K
14:01 103.29 103.29 103.29 103.29 0.4K
14:02 103.29 103.30 103.29 103.30 0.6K
14:03 103.27 103.27 103.27 103.27 0.4K
14:04 103.23 103.23 103.23 103.23 0.4K
14:05 103.26 103.26 103.26 103.26 0.4K
14:06 103.25 103.25 103.25 103.25 0.7K
14:11 103.22 103.22 103.22 103.22 0.2K
14:13 103.22 103.22 103.22 103.22 0.4K
14:16 103.31 103.37 103.31 103.37 1.9K
14:17 103.35 103.35 103.31 103.31 3.9K
14:18 103.28 103.40 103.28 103.40 1.7K
14:19 103.36 103.47 103.32 103.35 1.5K
14:21 103.23 103.23 103.23 103.23 2.0K
14:22 103.17 103.17 103.17 103.17 0.4K
14:23 103.32 103.32 103.32 103.32 1.6K
14:24 103.21 103.21 103.21 103.21 0.4K
14:26 103.25 103.25 103.25 103.25 0.2K
14:27 103.19 103.20 103.19 103.20 3.7K
14:29 103.25 103.25 103.25 103.25 0.8K
14:30 103.16 103.16 103.16 103.16 0.1K
14:31 103.27 103.31 103.27 103.31 1.7K
14:32 103.44 103.50 103.44 103.50 1.3K
14:33 103.50 103.50 103.50 103.50 2.1K
14:36 103.57 103.57 103.57 103.57 0.5K
14:37 103.44 103.44 103.25 103.25 2.3K
14:38 103.28 103.28 103.28 103.28 0.7K
14:40 103.28 103.28 103.28 103.28 0.1K
14:41 103.31 103.31 103.31 103.31 1.5K
14:45 103.43 103.43 103.39 103.39 0.6K
14:46 103.57 103.57 103.49 103.49 1.4K
14:47 103.35 103.35 103.35 103.35 0.5K
14:48 103.35 103.35 103.30 103.30 1.1K
14:49 103.35 103.35 103.35 103.35 0.3K
14:50 103.24 103.24 103.24 103.24 0.4K
14:51 103.24 103.24 103.24 103.24 0.4K
14:52 103.34 103.34 103.25 103.25 0.7K
14:54 103.39 103.39 103.39 103.39 0.6K
14:55 103.43 103.43 103.43 103.43 1.2K
14:56 103.50 103.50 103.50 103.50 0.2K
14:57 103.51 103.52 103.51 103.52 1.0K
14:58 103.58 103.58 103.52 103.54 1.6K
15:00 103.54 103.54 103.54 103.54 2.1K
15:01 103.54 103.55 103.54 103.55 2.8K
15:02 103.37 103.37 103.37 103.37 1.0K
15:03 103.22 103.22 103.22 103.22 1.1K
15:04 103.27 103.27 103.27 103.27 0.5K
15:07 103.50 103.55 103.45 103.55 4.4K
15:08 103.61 103.62 103.61 103.62 0.6K
15:09 103.48 103.48 103.48 103.48 1.6K
15:10 103.58 103.63 103.58 103.63 1.2K
15:11 103.56 103.59 103.56 103.59 1.6K
15:14 103.62 103.62 103.52 103.52 0.4K
15:15 103.54 103.54 103.54 103.54 1.5K
15:16 103.63 103.63 103.59 103.59 1.7K
15:17 103.50 103.50 103.50 103.50 0.5K
15:18 103.58 103.58 103.58 103.58 0.2K
15:19 103.59 103.59 103.56 103.56 1.4K
15:20 103.51 103.52 103.34 103.34 2.7K
15:21 103.35 103.40 103.35 103.38 1.2K
15:22 103.35 103.36 103.35 103.36 1.5K
15:23 103.39 103.41 103.39 103.41 4.2K
15:25 103.27 103.27 103.27 103.27 1.1K
15:27 103.26 103.32 103.25 103.32 1.9K
15:28 103.25 103.29 103.25 103.29 2.4K
15:29 103.33 103.39 103.32 103.37 2.5K
15:30 103.45 103.50 103.39 103.50 2.1K
15:31 103.48 103.48 103.36 103.46 2.9K
15:33 103.55 103.55 103.44 103.44 5.0K
15:35 103.14 103.33 103.14 103.33 2.5K
15:36 103.24 103.24 103.13 103.21 3.2K
15:37 103.15 103.15 103.15 103.15 0.9K
15:38 103.26 103.26 103.06 103.06 9.6K
15:39 103.05 103.15 103.05 103.15 1.7K
15:40 103.30 103.30 103.30 103.30 1.1K
15:41 103.29 103.29 103.23 103.23 3.6K
15:42 103.25 103.25 103.09 103.09 2.6K
15:43 103.08 103.12 103.08 103.12 1.1K
15:44 103.06 103.07 103.06 103.07 1.6K
15:45 103.06 103.06 102.88 102.88 2.8K
15:46 102.98 102.99 102.89 102.99 4.2K
15:47 102.98 102.98 102.98 102.98 1.2K
15:48 103.09 103.12 102.91 102.91 4.1K
15:49 103.04 103.08 103.01 103.08 2.6K
15:50 103.11 103.18 102.88 103.18 5.5K
15:51 103.19 103.25 103.19 103.25 1.6K
15:52 103.23 103.29 103.23 103.26 4.6K
15:53 103.35 103.35 103.19 103.30 5.2K
15:54 103.38 103.43 103.30 103.30 9.7K
15:55 103.30 103.30 103.12 103.14 9.3K
15:56 103.14 103.23 103.14 103.18 11.4K
15:57 103.21 103.22 102.98 103.09 10.1K
15:58 103.09 103.16 103.04 103.10 9.6K
15:59 103.04 103.04 102.81 102.97 76.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available