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
09:30 102.07 102.07 102.00 102.00 9.0K
09:31 102.07 102.07 102.07 102.07 0.7K
09:33 102.48 102.89 102.48 102.82 3.1K
09:34 103.06 103.06 103.06 103.06 1.0K
09:35 102.73 102.83 102.73 102.83 1.6K
09:41 102.76 102.76 102.70 102.70 0.7K
09:45 102.74 102.74 102.74 102.74 0.6K
09:46 102.08 102.46 102.08 102.46 3.8K
09:47 102.51 102.51 102.51 102.51 0.2K
09:48 102.38 102.51 102.38 102.51 0.7K
09:49 102.56 102.56 102.55 102.55 0.6K
09:50 102.19 102.19 102.19 102.19 1.4K
09:51 102.47 102.47 102.47 102.47 2.4K
09:52 102.29 102.34 102.26 102.34 0.8K
09:53 102.33 102.33 102.33 102.33 0.9K
09:54 102.18 102.18 102.18 102.18 0.4K
09:56 102.12 102.12 102.12 102.12 0.2K
09:57 102.13 102.13 102.13 102.13 0.3K
09:58 102.12 102.12 102.12 102.12 0.4K
09:59 102.21 102.21 101.80 101.80 1.6K
10:00 101.84 101.85 101.84 101.85 1.8K
10:01 101.76 101.76 101.76 101.76 1.0K
10:02 101.76 101.76 101.73 101.74 1.4K
10:05 101.99 102.02 101.97 101.97 1.4K
10:06 101.90 101.90 101.90 101.90 0.8K
10:07 101.74 101.74 101.72 101.72 0.7K
10:08 101.57 101.57 101.57 101.57 2.1K
10:10 101.64 101.68 101.63 101.63 1.4K
10:11 101.75 101.75 101.60 101.60 2.0K
10:12 101.54 101.54 101.52 101.52 1.3K
10:13 101.30 101.30 101.30 101.30 0.1K
10:14 101.42 101.42 101.26 101.40 3.0K
10:15 101.26 101.26 101.26 101.26 1.4K
10:16 101.19 101.26 101.19 101.26 1.5K
10:17 100.90 100.90 100.86 100.86 0.9K
10:20 100.87 101.10 100.87 101.10 1.4K
10:21 101.20 101.21 101.20 101.21 0.8K
10:22 101.23 101.23 101.23 101.23 0.8K
10:25 101.33 101.33 101.33 101.33 1.6K
10:30 101.20 101.20 101.20 101.20 1.5K
10:33 101.04 101.04 101.04 101.04 3.2K
10:38 101.06 101.06 101.06 101.06 0.3K
10:39 101.06 101.06 101.06 101.06 1.6K
10:42 101.32 101.32 101.32 101.32 0.8K
10:43 101.46 101.46 101.46 101.46 0.5K
10:46 101.21 101.46 101.21 101.46 7.3K
10:47 101.60 101.60 101.51 101.51 0.4K
10:48 101.36 101.36 101.36 101.36 1.5K
10:49 101.18 101.20 101.18 101.19 1.7K
10:50 101.15 101.15 101.08 101.08 1.6K
10:52 101.31 101.31 101.31 101.31 1.5K
10:53 101.31 101.31 101.31 101.31 0.2K
10:54 101.12 101.12 101.12 101.12 0.5K
10:55 101.02 101.03 101.02 101.03 0.7K
10:56 101.03 101.06 101.02 101.06 2.7K
10:57 101.12 101.12 101.12 101.12 2.7K
11:00 101.32 101.32 101.32 101.32 0.8K
11:02 101.37 101.37 101.35 101.35 2.0K
11:04 101.27 101.27 101.27 101.27 0.8K
11:06 101.31 101.31 101.31 101.31 1.8K
11:07 101.42 101.42 101.42 101.42 2.1K
11:08 101.54 101.54 101.54 101.54 0.4K
11:09 101.56 101.56 101.56 101.56 2.7K
11:14 101.68 101.68 101.67 101.67 1.3K
11:15 101.57 101.57 101.57 101.57 1.4K
11:18 101.68 101.72 101.68 101.72 2.0K
11:19 101.80 101.80 101.80 101.80 1.2K
11:20 101.75 101.75 101.75 101.75 2.5K
11:22 101.90 101.90 101.90 101.90 0.4K
11:24 101.91 101.91 101.91 101.91 0.7K
11:25 102.05 102.07 102.05 102.07 3.3K
11:28 102.05 102.17 102.05 102.17 8.1K
11:29 102.24 102.24 102.14 102.14 2.6K
11:30 102.10 102.10 102.10 102.10 1.0K
11:33 102.09 102.09 102.02 102.02 2.5K
11:34 101.98 101.98 101.98 101.98 0.1K
11:35 102.06 102.06 101.98 101.98 1.3K
11:36 102.08 102.08 102.08 102.08 0.7K
11:37 101.99 101.99 101.99 101.99 1.8K
11:40 102.01 102.01 102.01 102.01 0.1K
11:41 102.04 102.04 102.04 102.04 0.6K
11:45 102.04 102.04 102.04 102.04 1.0K
11:48 101.90 101.90 101.82 101.82 1.7K
11:52 101.75 101.75 101.75 101.75 0.3K
11:53 101.90 101.90 101.87 101.87 0.8K
11:54 101.75 101.75 101.75 101.75 1.4K
11:55 101.75 101.75 101.75 101.75 0.8K
11:58 101.75 101.75 101.75 101.75 3.2K
11:59 101.70 101.70 101.70 101.70 2.6K
12:06 101.68 101.68 101.64 101.64 1.3K
12:11 101.90 101.91 101.90 101.91 1.4K
12:15 101.98 101.98 101.98 101.98 0.4K
12:18 101.92 101.92 101.92 101.92 0.1K
12:19 101.97 101.97 101.97 101.97 0.8K
12:22 102.04 102.04 102.04 102.04 0.6K
12:23 101.92 101.92 101.92 101.92 0.4K
12:24 102.10 102.10 102.10 102.10 0.3K
12:25 101.98 101.98 101.98 101.98 0.2K
12:26 102.12 102.12 102.12 102.12 0.3K
12:27 102.04 102.04 101.90 101.90 0.8K
12:28 101.90 101.90 101.90 101.90 0.7K
12:30 101.93 101.93 101.93 101.93 1.0K
12:36 101.78 101.78 101.78 101.78 0.6K
12:38 101.65 101.65 101.65 101.65 1.1K
12:44 101.87 101.87 101.87 101.87 0.8K
12:45 101.83 101.83 101.83 101.83 0.2K
12:46 101.83 101.83 101.83 101.83 1.4K
12:48 101.73 101.73 101.73 101.73 0.7K
12:50 101.85 101.85 101.85 101.85 1.2K
12:53 101.94 101.94 101.94 101.94 0.9K
12:55 101.95 102.07 101.95 102.07 0.6K
12:56 102.08 102.08 101.93 101.93 1.1K
12:57 101.94 101.94 101.93 101.93 0.3K
12:58 101.91 102.00 101.91 102.00 1.2K
13:00 101.89 101.89 101.89 101.89 2.3K
13:04 101.94 101.94 101.94 101.94 0.2K
13:05 101.85 101.85 101.85 101.85 0.3K
13:07 102.11 102.20 102.11 102.20 0.7K
13:09 102.19 102.19 102.19 102.19 1.0K
13:14 102.09 102.09 102.09 102.09 0.3K
13:15 102.23 102.23 102.23 102.23 0.7K
13:17 102.36 102.36 102.36 102.36 0.2K
13:18 102.37 102.42 102.37 102.42 2.4K
13:25 102.30 102.30 102.30 102.30 0.6K
13:29 102.32 102.38 102.32 102.38 0.8K
13:30 101.96 102.16 101.71 101.92 4.4K
13:31 101.72 101.79 101.60 101.60 0.6K
13:32 101.81 101.81 101.81 101.81 1.3K
13:37 101.87 101.87 101.87 101.87 0.3K
13:38 101.82 101.93 101.82 101.86 2.6K
13:39 101.76 101.76 101.76 101.76 0.6K
13:40 101.76 101.76 101.69 101.69 0.4K
13:41 101.70 101.70 101.70 101.70 0.7K
13:43 101.70 101.70 101.70 101.70 0.2K
13:45 101.65 101.65 101.59 101.65 0.4K
13:46 101.65 101.65 101.43 101.43 2.1K
13:47 101.28 101.28 101.28 101.28 0.7K
13:50 101.24 101.24 101.09 101.09 1.1K
13:51 101.16 101.16 101.08 101.08 2.7K
13:53 101.34 101.34 101.31 101.31 2.2K
13:54 101.15 101.15 101.15 101.15 1.0K
13:55 101.21 101.22 101.11 101.22 1.0K
13:56 101.16 101.16 101.16 101.16 0.8K
13:58 100.97 100.97 100.97 100.97 0.5K
13:59 100.92 100.92 100.92 100.92 0.6K
14:00 101.23 101.23 101.18 101.21 3.5K
14:01 101.02 101.17 101.02 101.17 0.6K
14:02 101.20 101.20 101.20 101.20 0.4K
14:03 101.24 101.24 101.24 101.24 0.8K
14:04 101.20 101.20 101.15 101.15 1.3K
14:05 101.29 101.36 101.29 101.36 0.5K
14:06 101.25 101.25 101.25 101.25 0.5K
14:07 101.18 101.18 101.15 101.15 0.9K
14:08 101.04 101.06 101.04 101.06 0.6K
14:09 101.09 101.09 101.04 101.04 0.7K
14:10 101.27 101.27 101.27 101.27 0.9K
14:13 101.27 101.27 101.27 101.27 0.8K
14:14 101.30 101.30 101.30 101.30 0.9K
14:15 101.41 101.41 101.41 101.41 1.1K
14:16 101.30 101.30 101.30 101.30 1.1K
14:18 101.06 101.09 101.06 101.09 0.4K
14:19 101.04 101.04 101.04 101.04 0.7K
14:20 101.10 101.10 101.10 101.10 0.6K
14:21 101.26 101.26 101.26 101.26 1.4K
14:22 101.35 101.35 101.35 101.35 0.3K
14:23 101.43 101.43 101.43 101.43 1.5K
14:25 101.34 101.34 101.34 101.34 0.5K
14:26 101.55 101.57 101.55 101.56 1.3K
14:27 101.46 101.46 101.46 101.46 0.9K
14:30 101.43 101.47 101.43 101.47 1.9K
14:31 101.47 101.47 101.47 101.47 0.5K
14:32 101.47 101.47 101.47 101.47 0.7K
14:34 101.48 101.48 101.48 101.48 0.1K
14:35 101.47 101.47 101.40 101.40 0.7K
14:37 101.35 101.35 101.35 101.35 0.7K
14:38 101.34 101.36 101.34 101.36 0.9K
14:39 101.25 101.25 101.25 101.25 0.9K
14:40 101.44 101.44 101.44 101.44 0.2K
14:41 101.29 101.29 101.29 101.29 1.7K
14:43 101.28 101.28 101.16 101.16 2.7K
14:44 101.13 101.13 101.13 101.13 0.2K
14:45 101.22 101.22 101.18 101.18 1.1K
14:46 101.18 101.19 101.15 101.15 0.7K
14:48 101.13 101.13 101.13 101.13 0.2K
14:49 101.10 101.10 101.10 101.10 0.5K
14:50 101.09 101.09 100.89 100.89 2.1K
14:51 100.89 100.89 100.89 100.89 0.2K
14:52 101.14 101.14 100.97 100.97 1.9K
14:53 100.98 100.98 100.97 100.97 1.0K
14:55 101.11 101.15 101.11 101.15 2.8K
14:56 101.07 101.07 100.92 100.92 1.4K
14:57 100.87 101.02 100.87 101.02 1.3K
14:58 100.89 100.89 100.89 100.89 0.8K
14:59 100.78 100.78 100.78 100.78 0.8K
15:00 100.91 100.91 100.91 100.91 0.8K
15:01 100.87 100.87 100.87 100.87 0.5K
15:02 100.85 100.85 100.71 100.84 1.8K
15:03 100.83 100.83 100.83 100.83 2.0K
15:04 100.62 100.62 100.62 100.62 0.8K
15:05 100.57 100.57 100.57 100.57 0.3K
15:06 100.58 100.58 100.58 100.58 0.8K
15:07 100.57 100.58 100.57 100.58 0.8K
15:09 100.58 100.58 100.34 100.34 4.6K
15:12 100.34 100.34 100.34 100.34 0.8K
15:13 100.59 100.60 100.59 100.60 3.1K
15:14 100.63 100.64 100.57 100.57 3.2K
15:16 100.19 100.19 100.02 100.13 0.9K
15:17 99.95 99.99 99.95 99.99 1.8K
15:18 99.91 99.91 99.91 99.91 1.7K
15:19 100.11 100.14 100.03 100.03 2.8K
15:20 99.96 100.04 99.96 100.04 1.7K
15:21 100.04 100.04 100.04 100.04 0.5K
15:22 100.04 100.26 100.04 100.26 4.1K
15:23 100.29 100.29 100.29 100.29 0.8K
15:24 100.17 100.24 100.17 100.24 2.5K
15:25 100.24 100.32 100.24 100.32 2.0K
15:26 100.48 100.50 100.42 100.50 2.1K
15:27 100.51 100.59 100.51 100.59 2.2K
15:28 100.72 100.72 100.58 100.60 3.0K
15:29 100.61 100.61 100.61 100.61 0.3K
15:30 100.80 100.81 100.70 100.81 2.4K
15:32 101.03 101.10 101.03 101.10 2.4K
15:33 101.14 101.21 100.94 100.94 3.5K
15:35 100.88 101.01 100.88 100.90 3.2K
15:37 100.82 100.82 100.82 100.82 0.3K
15:38 100.90 100.90 100.89 100.89 2.5K
15:40 100.83 100.83 100.83 100.83 1.2K
15:41 100.83 100.97 100.83 100.86 2.0K
15:42 100.88 100.97 100.88 100.97 4.3K
15:43 100.94 100.96 100.94 100.96 2.7K
15:44 100.91 100.95 100.91 100.92 3.9K
15:45 100.94 100.99 100.94 100.95 5.0K
15:46 100.91 100.98 100.78 100.86 6.1K
15:47 100.57 100.66 100.57 100.66 1.3K
15:48 100.68 100.73 100.68 100.73 8.7K
15:49 100.75 100.93 100.75 100.88 6.0K
15:50 100.91 101.06 100.89 101.06 11.5K
15:51 101.07 101.35 101.07 101.35 12.1K
15:52 101.22 101.25 101.20 101.20 3.6K
15:53 101.04 101.21 101.04 101.19 1.8K
15:54 101.35 101.57 101.35 101.57 9.8K
15:55 101.28 101.45 101.28 101.41 6.8K
15:56 101.46 101.63 101.46 101.63 11.4K
15:57 101.65 101.66 101.52 101.59 9.3K
15:58 101.64 101.67 101.58 101.67 13.1K
15:59 101.64 101.64 101.49 101.61 91.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available