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
09:30 100.64 102.94 100.64 101.77 11.9K
09:32 102.79 102.79 102.79 102.79 2.4K
09:34 103.20 103.20 103.20 103.20 0.1K
09:35 103.20 103.20 103.20 103.20 0.4K
09:39 103.24 103.24 103.24 103.24 0.5K
09:40 103.56 103.56 103.56 103.56 0.7K
09:41 103.67 104.28 103.67 104.03 2.5K
09:42 104.03 104.03 103.79 103.79 2.5K
09:43 103.73 103.73 103.73 103.73 0.7K
09:44 103.72 103.72 103.72 103.72 0.5K
09:47 103.75 103.76 103.75 103.76 3.1K
09:50 103.29 103.29 103.29 103.29 0.2K
09:51 103.91 103.91 103.91 103.91 0.4K
09:52 103.32 104.18 103.32 104.18 3.8K
09:54 103.74 103.74 103.74 103.74 3.8K
10:00 104.22 104.22 104.22 104.22 0.9K
10:03 103.95 103.95 103.91 103.91 2.0K
10:04 103.93 103.93 103.93 103.93 1.9K
10:05 104.47 104.47 104.47 104.47 1.5K
10:06 104.23 104.23 104.23 104.23 3.5K
10:12 104.02 104.02 104.02 104.02 0.9K
10:14 104.05 104.05 104.05 104.05 2.6K
10:16 104.15 104.47 104.15 104.47 1.7K
10:17 104.49 104.69 104.49 104.69 4.1K
10:18 104.81 104.81 104.77 104.77 4.7K
10:19 104.94 104.94 104.94 104.94 1.4K
10:22 104.59 104.59 104.59 104.59 1.1K
10:27 104.88 104.88 104.88 104.88 1.1K
10:28 104.73 104.73 104.73 104.73 0.8K
10:29 104.73 104.73 104.73 104.73 1.2K
10:31 104.92 104.94 104.92 104.94 1.6K
10:34 105.12 105.12 105.12 105.12 1.0K
10:35 104.94 104.94 104.94 104.94 0.9K
10:37 105.25 105.40 105.25 105.40 2.6K
10:39 105.33 105.33 105.33 105.33 0.6K
10:40 105.44 105.44 105.37 105.37 0.8K
10:41 105.32 105.32 105.32 105.32 8.0K
10:42 105.30 105.30 105.30 105.30 9.5K
10:43 105.22 105.22 105.19 105.19 3.1K
10:44 105.24 105.25 105.24 105.25 1.6K
10:45 105.25 105.25 105.25 105.25 0.9K
10:46 105.27 105.27 105.27 105.27 0.4K
10:47 105.24 105.24 105.24 105.24 0.5K
10:48 105.22 105.22 105.22 105.22 1.1K
10:49 105.00 105.08 105.00 105.06 5.4K
10:50 105.06 105.06 105.06 105.06 0.6K
10:51 105.06 105.06 105.06 105.06 0.5K
10:52 105.08 105.09 105.04 105.09 1.9K
10:54 105.16 105.16 105.16 105.16 0.9K
10:55 105.06 105.06 105.06 105.06 0.8K
10:56 105.06 105.10 105.06 105.10 1.1K
10:57 105.15 105.15 105.15 105.15 1.1K
10:58 105.30 105.32 105.28 105.32 1.6K
11:00 105.43 105.48 105.43 105.48 2.5K
11:02 105.51 105.51 105.51 105.51 1.9K
11:03 105.51 105.51 105.51 105.51 1.8K
11:04 105.89 105.89 105.89 105.89 5.1K
11:08 105.99 105.99 105.82 105.82 2.8K
11:09 105.63 105.63 105.63 105.63 3.3K
11:10 105.30 105.30 105.30 105.30 2.1K
11:11 105.30 105.34 105.30 105.34 1.6K
11:12 105.36 105.36 105.36 105.36 3.9K
11:13 105.42 105.42 105.41 105.41 1.1K
11:14 105.40 105.40 105.30 105.30 6.7K
11:15 105.46 105.46 105.30 105.30 8.5K
11:16 105.05 105.05 105.05 105.05 3.5K
11:18 104.95 104.95 104.78 104.85 2.7K
11:19 104.68 104.77 104.39 104.39 19.2K
11:20 104.36 104.36 103.92 103.92 3.0K
11:21 103.83 104.41 103.83 104.41 12.8K
11:23 104.36 104.36 104.36 104.36 0.3K
11:25 104.41 104.41 104.35 104.35 10.2K
11:26 104.33 104.39 104.30 104.30 2.1K
11:27 104.26 104.26 104.26 104.26 0.1K
11:28 104.30 104.40 104.30 104.40 2.6K
11:29 104.30 104.30 104.30 104.30 0.6K
11:30 104.30 104.30 104.30 104.30 2.9K
11:31 104.35 104.70 104.35 104.70 7.2K
11:32 104.47 104.47 104.47 104.47 2.6K
11:35 104.91 104.94 104.91 104.94 1.0K
11:36 104.87 104.91 104.87 104.91 3.4K
11:37 104.84 104.84 104.84 104.84 1.3K
11:38 104.90 104.90 104.90 104.90 0.6K
11:39 104.91 105.05 104.80 104.80 9.0K
11:40 104.80 104.82 104.44 104.44 3.8K
11:41 104.41 104.41 104.30 104.30 0.5K
11:42 104.26 104.26 104.21 104.21 0.9K
11:43 104.11 104.11 104.03 104.07 7.4K
11:44 104.12 104.12 104.12 104.12 0.2K
11:45 104.12 104.35 104.12 104.35 5.8K
11:46 104.35 104.35 104.35 104.35 0.3K
11:47 104.35 104.35 104.35 104.35 0.4K
11:48 104.28 104.28 104.00 104.00 4.9K
11:49 104.35 104.35 104.35 104.35 2.9K
11:50 104.48 104.52 104.48 104.52 0.6K
11:51 104.49 104.49 104.49 104.49 2.3K
11:54 104.80 104.80 104.80 104.80 0.2K
11:55 104.77 104.77 104.77 104.77 1.8K
11:58 105.24 105.42 105.24 105.42 4.4K
12:01 105.99 105.99 105.99 105.99 0.1K
12:02 105.84 105.89 105.84 105.89 1.1K
12:03 105.90 105.90 105.79 105.79 2.0K
12:04 105.91 106.22 105.91 106.18 2.8K
12:05 106.02 106.05 106.02 106.05 2.4K
12:09 106.27 106.27 106.27 106.27 0.1K
12:10 106.33 106.33 106.33 106.33 2.2K
12:13 106.32 106.32 106.25 106.25 4.3K
12:21 106.63 106.63 106.63 106.63 1.2K
12:24 106.66 106.74 106.66 106.74 2.6K
12:27 106.79 106.79 106.79 106.79 1.0K
12:29 106.74 106.74 106.61 106.64 3.2K
12:31 106.52 106.53 106.50 106.50 2.3K
12:33 106.52 106.52 106.52 106.52 0.7K
12:34 106.46 106.46 106.46 106.46 1.5K
12:38 106.37 106.37 106.37 106.37 1.2K
12:39 106.26 106.26 106.26 106.26 0.7K
12:40 106.31 106.31 106.30 106.30 1.5K
12:41 106.24 106.24 106.19 106.23 2.1K
12:42 106.41 106.41 106.41 106.41 1.0K
12:45 106.39 106.39 106.29 106.29 1.2K
12:46 106.20 106.20 106.20 106.20 0.7K
12:47 106.17 106.17 106.17 106.17 0.2K
12:48 106.16 106.16 106.15 106.15 1.8K
12:49 106.14 106.14 106.14 106.14 1.8K
12:51 105.90 105.90 105.90 105.90 0.5K
12:52 105.90 105.90 105.90 105.90 0.4K
12:53 105.96 105.96 105.92 105.92 1.2K
12:55 105.97 105.97 105.97 105.97 0.8K
12:56 105.97 105.97 105.97 105.97 2.1K
12:58 105.80 105.80 105.72 105.72 2.6K
12:59 105.66 105.66 105.66 105.66 0.4K
13:00 105.70 105.85 105.70 105.85 1.8K
13:01 105.77 105.77 105.77 105.77 1.0K
13:02 105.77 105.77 105.77 105.77 0.5K
13:04 105.77 105.90 105.77 105.90 2.3K
13:06 106.09 106.09 106.09 106.09 1.4K
13:07 105.99 105.99 105.99 105.99 1.0K
13:08 106.23 106.23 106.23 106.23 0.4K
13:09 106.38 106.38 106.02 106.02 2.5K
13:10 105.92 105.92 105.92 105.92 1.5K
13:11 106.00 106.00 105.91 105.91 1.3K
13:12 105.99 105.99 105.91 105.91 1.4K
13:13 106.04 106.04 105.93 105.93 2.3K
13:14 105.76 105.76 105.76 105.76 1.7K
13:15 105.70 105.70 105.67 105.67 1.0K
13:16 105.72 105.72 105.49 105.49 2.1K
13:18 105.53 105.53 105.53 105.53 0.6K
13:19 105.69 105.69 105.69 105.69 2.5K
13:21 105.32 105.32 105.32 105.32 1.1K
13:22 105.26 105.41 105.26 105.41 1.3K
13:23 105.12 105.12 105.12 105.12 0.5K
13:24 105.22 105.40 105.22 105.40 2.3K
13:26 105.46 105.46 105.31 105.31 3.2K
13:27 105.15 105.15 105.08 105.08 1.5K
13:28 105.13 105.13 105.13 105.13 0.1K
13:29 105.10 105.10 105.10 105.10 0.6K
13:30 105.14 105.14 105.14 105.14 2.5K
13:33 105.30 105.30 105.28 105.28 0.6K
13:34 105.14 105.14 105.12 105.12 2.3K
13:36 105.31 105.31 105.31 105.31 1.1K
13:37 105.33 105.33 105.33 105.33 0.3K
13:38 105.33 105.33 105.33 105.33 1.5K
13:39 105.17 105.17 105.17 105.17 1.2K
13:42 105.43 105.43 105.32 105.32 1.1K
13:43 105.34 105.44 105.34 105.44 1.3K
13:44 105.52 105.52 105.52 105.52 0.6K
13:45 105.23 105.30 105.23 105.30 2.3K
13:48 105.17 105.31 105.17 105.31 2.5K
13:50 105.33 105.43 105.33 105.43 2.2K
13:51 105.58 105.58 105.58 105.58 0.5K
13:52 105.57 105.58 105.57 105.58 2.6K
13:55 105.67 105.67 105.67 105.67 1.4K
13:56 105.60 105.60 105.60 105.60 1.5K
13:57 105.51 105.51 105.41 105.45 2.0K
13:59 105.41 105.50 105.41 105.50 1.6K
14:01 105.57 105.57 105.56 105.56 0.6K
14:02 105.48 105.59 105.48 105.59 2.2K
14:04 105.65 105.65 105.65 105.65 3.4K
14:08 105.98 105.98 105.98 105.98 0.2K
14:09 105.87 105.95 105.87 105.95 0.7K
14:10 105.86 105.86 105.80 105.80 2.4K
14:12 105.93 105.93 105.93 105.93 1.5K
14:13 105.91 105.91 105.91 105.91 2.1K
14:16 105.90 105.90 105.89 105.89 0.9K
14:17 106.01 106.01 106.01 106.01 0.9K
14:18 105.96 105.96 105.96 105.96 1.2K
14:19 105.98 105.98 105.98 105.98 1.0K
14:20 105.98 105.98 105.98 105.98 1.8K
14:21 106.11 106.11 106.11 106.11 0.8K
14:22 106.17 106.17 106.12 106.12 0.8K
14:23 106.36 106.36 106.36 106.36 1.0K
14:25 106.31 106.31 106.31 106.31 1.9K
14:27 106.28 106.28 106.28 106.28 0.4K
14:28 106.36 106.36 106.22 106.22 3.3K
14:29 106.28 106.28 106.27 106.27 1.4K
14:30 106.28 106.28 106.28 106.28 0.2K
14:31 106.25 106.37 106.25 106.37 1.1K
14:32 106.31 106.31 106.31 106.31 0.7K
14:33 106.28 106.28 106.28 106.28 1.3K
14:34 106.32 106.32 106.26 106.29 0.9K
14:35 106.27 106.28 106.27 106.28 1.0K
14:36 106.18 106.31 106.18 106.31 2.5K
14:37 106.43 106.43 106.43 106.43 1.9K
14:39 106.26 106.26 106.26 106.26 1.4K
14:41 106.23 106.25 106.20 106.25 1.0K
14:42 106.25 106.31 106.25 106.31 1.0K
14:43 106.24 106.30 106.24 106.30 1.3K
14:44 106.30 106.30 106.30 106.30 1.3K
14:46 106.30 106.41 106.30 106.41 3.7K
14:47 106.47 106.52 106.47 106.52 2.5K
14:48 106.50 106.50 106.50 106.50 0.8K
14:49 106.42 106.48 106.42 106.48 1.3K
14:50 106.48 106.58 106.48 106.58 2.0K
14:51 106.51 106.51 106.51 106.51 0.6K
14:52 106.51 106.51 106.51 106.51 1.5K
14:54 106.55 106.55 106.55 106.55 0.5K
14:55 106.51 106.58 106.51 106.58 1.0K
14:56 106.58 106.58 106.52 106.52 1.7K
14:57 106.52 106.52 106.48 106.48 3.1K
14:58 106.55 106.55 106.55 106.55 1.0K
14:59 106.59 106.75 106.55 106.75 29.5K
15:01 106.81 106.81 106.59 106.59 3.6K
15:02 106.55 106.55 106.55 106.55 1.5K
15:03 106.55 106.55 106.49 106.49 2.9K
15:05 106.69 106.69 106.66 106.67 1.7K
15:06 106.65 106.65 106.65 106.65 0.1K
15:07 106.54 106.54 106.50 106.50 2.0K
15:08 106.49 106.56 106.49 106.56 1.3K
15:09 106.65 106.65 106.65 106.65 0.9K
15:10 106.67 106.67 106.67 106.67 1.1K
15:11 106.55 106.55 106.55 106.55 1.6K
15:13 106.34 106.34 106.31 106.31 3.0K
15:15 106.39 106.39 106.39 106.39 1.3K
15:17 106.23 106.23 106.22 106.22 2.1K
15:18 106.09 106.09 106.05 106.05 1.3K
15:19 106.06 106.06 106.05 106.05 2.7K
15:21 106.10 106.16 106.10 106.16 3.7K
15:22 106.02 106.02 106.02 106.02 1.2K
15:23 106.11 106.11 106.11 106.11 3.4K
15:26 106.31 106.31 106.31 106.31 0.9K
15:27 106.22 106.22 106.22 106.22 1.7K
15:28 106.25 106.25 106.25 106.25 0.1K
15:29 106.20 106.20 106.17 106.18 2.3K
15:30 106.17 106.34 106.17 106.34 2.7K
15:31 106.34 106.34 106.34 106.34 2.6K
15:33 106.38 106.38 106.38 106.38 3.0K
15:36 106.49 106.49 106.32 106.32 2.4K
15:37 106.30 106.34 106.30 106.34 4.9K
15:40 106.45 106.45 106.45 106.45 0.3K
15:41 106.33 106.54 106.33 106.54 5.6K
15:42 106.74 106.74 106.71 106.71 2.5K
15:44 106.83 106.83 106.66 106.66 3.3K
15:45 106.72 106.72 106.72 106.72 2.2K
15:46 106.87 106.87 106.79 106.79 2.4K
15:47 106.70 106.70 106.69 106.69 1.7K
15:48 106.68 106.68 106.66 106.66 0.6K
15:49 106.62 106.77 106.62 106.77 3.4K
15:50 106.60 106.61 106.38 106.38 5.7K
15:51 106.31 106.32 106.20 106.32 3.5K
15:52 106.39 106.39 106.21 106.21 15.9K
15:53 106.17 106.24 106.17 106.24 3.9K
15:54 106.31 106.65 106.28 106.65 12.7K
15:55 106.70 106.70 106.53 106.53 6.7K
15:56 106.66 106.86 106.66 106.78 8.2K
15:57 106.86 106.94 106.76 106.76 10.9K
15:58 106.72 106.72 106.57 106.68 9.9K
15:59 106.63 106.67 106.59 106.66 209.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available