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
09:30 102.20 102.20 102.20 102.20 4.5K
09:31 101.76 101.76 101.76 101.76 2.3K
09:37 102.41 102.41 102.41 102.41 0.3K
09:38 101.90 101.90 101.90 101.90 0.2K
09:40 101.81 101.81 101.81 101.81 0.7K
09:43 101.50 101.50 101.50 101.50 0.8K
09:44 101.34 101.34 101.34 101.34 0.4K
09:45 101.67 101.67 101.37 101.37 0.3K
09:46 101.68 101.68 101.45 101.45 0.6K
09:48 102.13 102.13 101.79 101.79 0.9K
09:49 101.68 101.68 101.68 101.68 1.4K
09:50 101.84 101.84 101.84 101.84 0.2K
09:52 101.83 101.83 101.83 101.83 0.5K
09:56 101.49 101.74 101.49 101.74 0.5K
09:57 101.74 101.74 101.74 101.74 0.2K
09:59 101.21 101.22 101.21 101.22 1.6K
10:02 101.46 101.46 101.13 101.13 7.2K
10:07 101.33 101.33 101.33 101.33 1.2K
10:12 100.82 100.82 100.82 100.82 0.1K
10:13 100.91 101.19 100.91 101.19 0.6K
10:15 100.93 100.93 100.93 100.93 0.1K
10:16 100.86 100.86 100.86 100.86 0.4K
10:17 100.84 100.84 100.70 100.70 5.7K
10:28 100.85 100.85 100.85 100.85 9.9K
10:30 100.90 100.90 100.90 100.90 0.5K
10:31 100.68 100.68 100.68 100.68 1.2K
10:33 100.55 100.55 100.55 100.55 1.4K
10:38 100.87 100.87 100.87 100.87 0.6K
10:42 101.05 101.05 101.05 101.05 0.5K
10:44 100.86 100.86 100.86 100.86 0.6K
10:45 100.79 100.97 100.79 100.97 1.7K
10:46 101.05 101.05 101.01 101.01 0.7K
10:48 101.29 101.29 101.29 101.29 3.8K
10:50 101.11 101.11 101.10 101.10 1.1K
10:55 101.24 101.28 101.24 101.28 1.0K
10:56 101.24 101.24 101.24 101.24 0.3K
10:57 100.98 100.98 100.97 100.97 2.5K
10:59 100.76 100.76 100.76 100.76 0.9K
11:07 100.94 100.94 100.94 100.94 0.2K
11:08 101.07 101.07 101.07 101.07 1.3K
11:18 101.32 101.32 101.32 101.32 1.1K
11:21 101.58 101.58 101.41 101.41 3.0K
11:23 101.22 101.22 101.22 101.22 2.4K
11:30 101.24 101.24 101.20 101.20 0.6K
11:31 101.20 101.20 101.20 101.20 0.3K
11:36 101.13 101.13 101.13 101.13 2.4K
11:46 100.99 100.99 100.99 100.99 0.1K
11:47 100.94 100.94 100.94 100.94 1.2K
11:51 100.98 100.98 100.98 100.98 0.5K
11:54 101.07 101.07 100.88 100.88 0.3K
11:55 100.99 100.99 100.99 100.99 0.2K
11:56 100.99 100.99 100.99 100.99 0.2K
11:58 100.99 100.99 100.99 100.99 1.4K
12:01 100.94 100.94 100.91 100.94 2.2K
12:02 100.87 100.87 100.87 100.87 2.1K
12:05 100.93 100.97 100.93 100.97 1.1K
12:06 101.04 101.04 101.04 101.04 2.1K
12:12 101.30 101.30 101.30 101.30 0.6K
12:17 101.33 101.33 101.33 101.33 2.1K
12:21 101.37 101.37 101.37 101.37 0.7K
12:22 101.29 101.29 101.29 101.29 2.9K
12:27 101.09 101.09 101.09 101.09 1.5K
12:31 101.24 101.24 101.24 101.24 0.6K
12:34 101.16 101.16 101.16 101.16 0.8K
12:37 101.32 101.32 101.32 101.32 1.5K
12:43 101.37 101.37 101.35 101.35 1.5K
12:44 101.28 101.28 101.28 101.28 1.7K
12:46 101.23 101.23 101.23 101.23 0.3K
12:47 101.13 101.13 101.13 101.13 3.4K
12:57 100.82 100.82 100.82 100.82 1.0K
12:59 100.72 100.72 100.72 100.72 0.5K
13:00 100.84 100.84 100.84 100.84 0.9K
13:01 100.94 100.94 100.94 100.94 1.1K
13:04 100.78 100.78 100.78 100.78 1.2K
13:05 100.69 100.69 100.69 100.69 1.2K
13:08 100.71 100.71 100.71 100.71 0.4K
13:09 100.66 100.66 100.66 100.66 1.5K
13:10 100.53 100.53 100.53 100.53 1.3K
13:12 100.62 100.62 100.62 100.62 0.6K
13:13 100.64 100.64 100.64 100.64 2.2K
13:15 100.58 100.58 100.58 100.58 1.9K
13:19 100.73 100.76 100.73 100.76 0.8K
13:21 100.81 100.92 100.81 100.92 1.2K
13:22 101.00 101.00 101.00 101.00 1.3K
13:23 101.05 101.05 101.05 101.05 0.3K
13:24 100.90 100.95 100.90 100.95 3.0K
13:25 100.90 100.90 100.83 100.83 8.2K
13:26 100.86 100.86 100.86 100.86 0.5K
13:27 100.94 100.95 100.94 100.95 1.3K
13:28 101.08 101.08 100.86 100.90 1.6K
13:30 100.98 101.02 100.98 101.02 1.2K
13:31 101.08 101.12 101.08 101.12 0.9K
13:32 101.13 101.25 101.13 101.25 0.8K
13:33 100.96 100.96 100.89 100.89 2.7K
13:35 100.87 100.87 100.83 100.83 1.8K
13:36 100.78 100.89 100.78 100.89 3.4K
13:40 100.96 100.96 100.96 100.96 0.4K
13:41 100.86 100.89 100.78 100.89 3.9K
13:42 100.89 100.89 100.78 100.88 2.7K
13:43 100.65 100.65 100.65 100.65 0.6K
13:45 100.85 100.85 100.85 100.85 1.3K
13:46 100.80 100.80 100.78 100.78 1.7K
13:50 100.62 100.62 100.62 100.62 0.2K
13:51 100.69 100.69 100.69 100.69 0.7K
13:52 100.58 100.58 100.58 100.58 0.2K
13:53 100.63 100.70 100.63 100.70 0.7K
13:55 100.62 100.62 100.62 100.62 1.1K
13:56 100.55 100.55 100.55 100.55 1.6K
13:57 100.50 100.50 100.50 100.50 0.8K
13:58 100.45 100.45 100.45 100.45 0.7K
13:59 100.39 100.39 100.39 100.39 0.6K
14:00 100.37 100.37 100.37 100.37 0.5K
14:02 100.39 100.39 100.39 100.39 0.6K
14:03 100.51 100.51 100.51 100.51 1.6K
14:04 100.66 100.66 100.61 100.61 1.7K
14:06 100.52 100.61 100.52 100.61 1.6K
14:07 100.71 100.71 100.71 100.71 1.3K
14:11 100.62 100.78 100.62 100.77 2.2K
14:12 100.81 100.82 100.81 100.82 1.1K
14:13 100.90 100.90 100.90 100.90 0.9K
14:16 100.79 100.79 100.79 100.79 1.6K
14:17 100.79 100.88 100.79 100.88 0.5K
14:18 100.79 100.88 100.79 100.88 1.0K
14:19 100.78 100.78 100.78 100.78 0.7K
14:20 100.75 100.75 100.68 100.70 2.1K
14:21 100.70 100.79 100.70 100.79 3.4K
14:27 100.93 100.95 100.93 100.95 1.7K
14:30 100.96 101.12 100.96 101.05 4.1K
14:31 101.01 101.11 101.01 101.11 1.8K
14:32 101.18 101.18 100.98 101.02 6.5K
14:33 101.02 101.11 101.01 101.11 0.5K
14:34 101.10 101.15 101.10 101.15 15.4K
14:35 101.16 101.16 101.16 101.16 0.2K
14:36 101.16 101.16 101.13 101.13 1.3K
14:38 101.15 101.15 100.97 100.97 1.7K
14:39 100.98 101.03 100.98 101.03 3.6K
14:40 100.98 100.98 100.98 100.98 0.5K
14:41 100.90 100.90 100.81 100.81 8.1K
14:42 100.81 100.81 100.81 100.81 2.3K
14:46 100.93 100.93 100.93 100.93 1.1K
14:47 100.99 100.99 100.82 100.82 3.2K
14:50 100.88 100.88 100.79 100.79 1.2K
14:51 100.70 100.72 100.70 100.72 1.4K
14:54 100.75 100.75 100.70 100.70 1.4K
14:55 100.75 100.75 100.73 100.73 1.8K
14:56 100.81 100.81 100.81 100.81 0.8K
14:58 100.75 100.75 100.65 100.65 1.7K
14:59 100.72 100.72 100.72 100.72 1.0K
15:00 100.85 100.96 100.85 100.96 1.5K
15:01 100.97 101.01 100.97 101.01 0.7K
15:02 101.04 101.12 101.04 101.12 1.3K
15:03 101.07 101.07 101.07 101.07 1.1K
15:04 101.03 101.03 101.03 101.03 0.3K
15:05 101.06 101.17 101.06 101.17 1.1K
15:06 101.10 101.10 101.10 101.10 1.3K
15:07 101.20 101.30 101.20 101.30 8.7K
15:09 101.34 101.34 101.34 101.34 0.8K
15:10 101.21 101.21 101.21 101.21 1.9K
15:13 101.35 101.53 101.35 101.53 2.2K
15:14 101.25 101.25 101.25 101.25 1.6K
15:16 101.31 101.31 101.31 101.31 1.2K
15:17 101.31 101.38 101.31 101.38 1.6K
15:21 101.42 101.42 101.42 101.42 0.4K
15:22 101.34 101.34 101.34 101.34 0.4K
15:23 101.34 101.34 101.25 101.25 4.1K
15:26 101.29 101.29 101.29 101.29 0.5K
15:27 101.18 101.18 101.18 101.18 2.4K
15:30 101.33 101.33 101.33 101.33 0.5K
15:31 101.25 101.32 101.25 101.32 0.8K
15:32 101.33 101.33 101.33 101.33 1.5K
15:33 101.23 101.23 101.23 101.23 1.3K
15:34 101.12 101.12 101.12 101.12 2.5K
15:35 101.24 101.29 101.24 101.26 1.9K
15:36 101.43 101.43 101.43 101.43 0.7K
15:37 101.57 101.69 101.51 101.51 5.6K
15:38 101.57 101.57 101.57 101.57 1.0K
15:39 101.38 101.38 101.38 101.38 2.0K
15:40 101.43 101.43 101.43 101.43 0.2K
15:41 101.54 101.54 101.54 101.54 2.4K
15:42 101.36 101.37 101.36 101.37 2.3K
15:44 101.35 101.35 101.35 101.35 1.2K
15:46 101.27 101.34 101.27 101.34 3.8K
15:47 101.28 101.28 101.28 101.28 0.3K
15:48 101.41 101.54 101.41 101.54 2.3K
15:49 101.60 101.63 101.60 101.63 1.9K
15:50 101.48 101.58 101.46 101.58 5.8K
15:51 101.62 101.62 101.51 101.51 1.6K
15:52 101.48 101.48 101.31 101.31 3.5K
15:53 101.39 101.48 101.37 101.43 3.2K
15:54 101.41 101.68 101.41 101.51 6.8K
15:55 101.48 101.58 101.48 101.53 5.5K
15:56 101.58 101.58 101.51 101.51 3.4K
15:57 101.54 101.61 101.52 101.60 5.6K
15:58 101.58 101.61 101.54 101.55 7.7K
15:59 101.55 101.65 101.34 101.43 88.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available