Wintrust

WTFC
🏛️ usa →
131.33
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 133.40 133.40 132.83 132.83 5.6K
09:34 131.52 131.52 131.52 131.52 0.2K
09:35 131.53 131.53 131.53 131.53 0.1K
09:38 131.06 131.42 130.82 130.82 2.2K
09:39 130.48 130.49 130.48 130.49 2.1K
09:40 130.71 130.89 130.71 130.75 1.0K
09:41 130.75 131.04 130.44 130.44 7.0K
09:42 130.08 130.44 130.08 130.44 1.4K
09:45 130.03 130.03 130.03 130.03 3.4K
09:46 129.64 129.64 129.64 129.64 0.3K
09:47 130.01 130.01 129.54 129.54 6.5K
09:50 129.59 129.59 129.59 129.59 1.6K
09:52 129.61 130.30 129.54 129.54 2.1K
09:53 129.85 130.46 129.85 130.46 4.2K
09:54 130.26 130.26 130.26 130.26 0.6K
09:55 130.09 130.09 130.09 130.09 0.9K
09:57 130.09 130.09 130.09 130.09 0.5K
09:58 130.08 130.33 130.08 130.09 0.5K
09:59 130.19 130.19 130.19 130.19 0.1K
10:00 130.08 130.09 129.99 129.99 3.7K
10:01 129.96 129.96 129.96 129.96 0.8K
10:03 129.83 129.91 129.83 129.91 2.3K
10:04 129.81 129.81 129.81 129.81 0.2K
10:05 129.90 130.14 129.90 130.02 2.2K
10:06 130.02 130.23 130.02 130.13 1.7K
10:07 130.21 130.22 130.21 130.22 1.2K
10:10 130.80 131.21 130.80 131.21 27.3K
10:11 131.20 131.20 131.20 131.20 1.9K
10:14 130.89 130.89 130.89 130.89 1.4K
10:17 131.08 131.08 131.08 131.08 0.7K
10:19 131.53 131.53 131.53 131.53 28.3K
10:22 131.67 131.95 131.67 131.95 1.2K
10:24 132.00 132.00 132.00 132.00 1.4K
10:25 132.03 132.03 132.03 132.03 1.2K
10:28 131.76 131.76 131.58 131.57 2.6K
10:31 131.69 131.69 131.69 131.69 0.6K
10:33 131.69 131.69 131.69 131.69 0.7K
10:37 132.03 132.03 132.03 132.03 1.6K
10:41 132.18 132.18 132.18 132.18 0.5K
10:42 132.19 132.29 132.19 132.29 1.7K
10:43 132.22 132.22 132.22 132.22 4.3K
10:44 131.95 131.95 131.95 131.95 2.0K
10:46 132.02 132.02 132.02 132.02 2.7K
10:47 132.01 132.01 132.01 132.01 0.3K
10:48 132.02 132.02 132.02 132.01 0.5K
10:50 132.07 132.07 132.02 132.02 7.3K
10:51 132.07 132.07 131.80 131.80 4.2K
10:52 131.76 131.76 131.76 131.76 0.6K
10:53 131.62 131.84 131.62 131.84 1.1K
10:57 131.76 131.76 131.54 131.54 1.9K
10:59 131.70 131.70 131.70 131.70 0.7K
11:00 131.70 131.93 131.70 131.93 1.2K
11:01 131.82 131.82 131.82 131.82 0.4K
11:02 131.97 132.04 131.97 132.04 2.2K
11:03 131.99 132.00 131.73 131.73 1.4K
11:04 131.93 131.93 131.93 131.93 0.7K
11:06 131.91 131.91 131.86 131.85 1.3K
11:08 132.00 132.00 132.00 132.00 20.1K
11:09 132.06 132.06 132.01 132.01 0.6K
11:11 132.21 132.21 132.18 132.18 16.3K
11:12 132.08 132.08 131.97 131.97 3.4K
11:14 131.79 132.02 131.79 132.02 1.1K
11:16 132.01 132.01 131.94 131.94 8.6K
11:20 131.68 131.68 131.68 131.68 0.1K
11:21 131.42 131.42 131.42 131.42 0.4K
11:23 131.56 131.56 131.56 131.56 0.1K
11:24 131.56 131.56 131.56 131.56 0.1K
11:25 131.56 131.66 131.56 131.66 0.6K
11:26 131.69 131.69 131.69 131.69 1.0K
11:30 131.68 131.68 131.51 131.51 1.0K
11:31 131.75 131.75 131.75 131.75 0.7K
11:33 131.77 131.77 131.77 131.77 0.1K
11:34 131.80 131.80 131.80 131.80 0.5K
11:35 131.76 131.76 131.76 131.76 0.5K
11:37 131.80 131.80 131.80 131.80 1.7K
11:38 131.85 131.85 131.85 131.85 1.6K
11:40 131.77 131.85 131.67 131.67 2.7K
11:41 131.82 131.82 131.82 131.82 0.5K
11:42 131.82 131.82 131.80 131.80 0.6K
11:43 131.80 131.80 131.80 131.80 0.2K
11:44 131.80 131.80 131.70 131.70 2.6K
11:49 131.65 131.65 131.65 131.65 1.9K
11:50 131.54 131.54 131.54 131.54 0.6K
11:52 131.68 131.68 131.68 131.68 0.2K
11:53 131.58 131.58 131.58 131.58 0.6K
11:54 131.67 131.67 131.67 131.67 0.4K
11:57 131.80 131.80 131.80 131.80 2.0K
11:58 131.80 131.80 131.80 131.80 0.5K
11:59 131.82 131.82 131.82 131.82 0.2K
12:00 131.79 131.79 131.79 131.79 0.9K
12:01 131.75 131.75 131.75 131.75 1.2K
12:03 131.57 131.57 131.57 131.57 1.4K
12:07 131.57 131.69 131.57 131.69 0.8K
12:09 131.69 131.69 131.69 131.69 1.4K
12:12 131.81 131.81 131.81 131.81 0.5K
12:13 131.86 131.86 131.80 131.83 2.5K
12:16 131.70 131.70 131.62 131.62 1.3K
12:19 131.56 131.56 131.56 131.56 0.1K
12:20 131.80 131.80 131.64 131.64 6.2K
12:25 131.74 131.74 131.74 131.74 0.6K
12:26 131.73 131.73 131.73 131.73 1.9K
12:28 131.80 131.80 131.80 131.80 0.1K
12:29 131.70 131.70 131.70 131.70 0.4K
12:30 131.70 131.74 131.70 131.74 1.2K
12:32 131.68 131.68 131.68 131.68 0.9K
12:34 131.68 131.68 131.68 131.68 0.7K
12:37 131.80 131.81 131.62 131.81 1.8K
12:38 131.73 131.73 131.73 131.73 0.7K
12:41 131.76 131.76 131.76 131.76 0.1K
12:42 131.80 131.85 131.80 131.85 1.7K
12:43 131.90 131.91 131.88 131.91 1.0K
12:44 131.90 131.93 131.90 131.93 4.6K
12:47 131.90 131.91 131.90 131.91 1.2K
12:48 131.93 131.93 131.81 131.81 0.5K
12:49 131.91 131.91 131.91 131.91 0.6K
12:51 131.90 131.98 131.90 131.98 3.3K
12:52 131.99 131.99 131.99 131.99 0.2K
12:53 132.13 132.15 132.13 132.15 0.9K
12:54 132.15 132.15 132.15 132.15 0.7K
12:56 132.05 132.05 132.05 132.05 2.0K
12:57 131.84 131.84 131.84 131.84 1.3K
13:04 131.83 131.83 131.83 131.83 0.4K
13:06 131.86 131.86 131.86 131.86 0.9K
13:10 131.95 131.95 131.95 131.95 0.4K
13:11 131.96 131.96 131.96 131.96 0.7K
13:14 131.98 131.98 131.98 131.98 0.6K
13:16 131.91 131.91 131.91 131.91 2.8K
13:19 132.06 132.06 132.06 132.06 0.2K
13:20 132.06 132.06 132.00 132.00 2.8K
13:24 132.03 132.03 132.03 132.03 0.3K
13:26 132.02 132.02 132.02 132.02 0.7K
13:29 132.03 132.03 132.03 132.03 0.7K
13:30 132.08 132.08 132.08 132.08 2.5K
13:31 132.17 132.17 132.17 132.17 0.1K
13:32 132.17 132.17 132.12 132.12 1.2K
13:35 132.16 132.16 132.08 132.08 1.7K
13:39 132.29 132.29 132.29 132.29 0.7K
13:41 132.44 132.44 132.44 132.44 1.2K
13:45 132.02 132.02 132.02 132.02 1.3K
13:50 132.11 132.11 132.11 132.10 1.1K
13:53 132.14 132.14 132.14 132.14 0.7K
13:54 132.12 132.12 132.12 132.12 0.2K
13:55 132.14 132.14 132.13 132.13 3.2K
14:00 132.19 132.19 132.19 132.19 1.1K
14:04 132.02 132.02 131.98 131.98 1.2K
14:05 132.07 132.07 132.07 132.07 1.7K
14:07 131.99 131.99 131.99 131.99 0.2K
14:08 131.88 131.89 131.88 131.89 1.4K
14:09 131.82 131.82 131.82 131.82 0.9K
14:10 131.79 131.79 131.79 131.79 0.3K
14:12 131.84 131.84 131.84 131.84 1.3K
14:17 132.01 132.01 132.00 132.00 1.3K
14:18 132.00 132.00 132.00 132.00 2.6K
14:19 131.95 131.95 131.95 131.95 0.6K
14:23 131.93 131.93 131.93 131.93 0.8K
14:24 131.94 131.94 131.94 131.94 0.3K
14:25 132.00 132.00 132.00 132.00 2.3K
14:30 131.85 131.85 131.85 131.85 0.5K
14:31 131.87 131.94 131.87 131.92 4.1K
14:33 131.97 131.97 131.90 131.90 0.9K
14:38 131.95 131.95 131.95 131.95 0.4K
14:40 131.94 131.94 131.94 131.94 2.0K
14:41 131.81 131.81 131.81 131.81 0.2K
14:43 131.80 131.80 131.80 131.80 1.1K
14:45 131.89 131.89 131.89 131.89 0.6K
14:46 131.92 131.92 131.92 131.92 1.7K
14:48 131.88 131.88 131.88 131.88 1.0K
14:49 131.89 131.89 131.89 131.89 0.2K
14:50 131.88 131.88 131.81 131.81 1.7K
14:52 131.68 131.68 131.68 131.68 0.6K
14:53 131.56 131.70 131.56 131.68 2.7K
14:56 131.62 131.62 131.62 131.62 1.0K
15:01 131.73 131.73 131.73 131.73 0.3K
15:02 131.73 131.73 131.69 131.69 0.9K
15:04 131.68 131.68 131.68 131.68 0.9K
15:06 131.76 131.81 131.76 131.81 1.9K
15:11 131.84 131.84 131.84 131.84 0.3K
15:13 131.75 131.75 131.75 131.75 1.7K
15:16 131.75 131.75 131.75 131.75 0.1K
15:17 131.66 131.66 131.66 131.66 2.2K
15:18 131.73 131.73 131.73 131.73 1.4K
15:21 131.67 131.67 131.66 131.66 2.0K
15:23 131.66 131.68 131.66 131.68 0.4K
15:24 131.65 131.65 131.64 131.64 2.5K
15:25 131.72 131.78 131.72 131.78 2.0K
15:27 131.81 131.81 131.81 131.81 1.6K
15:30 131.80 131.80 131.80 131.80 0.7K
15:31 131.73 131.73 131.73 131.73 0.5K
15:32 131.77 131.77 131.77 131.77 1.5K
15:35 131.73 131.76 131.73 131.76 1.2K
15:36 131.81 131.81 131.81 131.81 1.3K
15:37 131.92 131.92 131.92 131.92 0.4K
15:38 131.88 131.88 131.83 131.83 1.5K
15:39 131.88 131.88 131.86 131.88 2.8K
15:40 131.88 131.88 131.85 131.85 2.5K
15:41 131.88 131.97 131.88 131.97 2.3K
15:42 131.97 132.02 131.97 132.01 2.6K
15:44 131.98 131.98 131.98 131.98 1.0K
15:45 131.99 131.99 131.99 131.99 1.2K
15:47 132.03 132.03 132.02 132.02 0.9K
15:48 132.06 132.06 132.06 132.06 0.7K
15:49 132.06 132.09 132.06 132.09 1.1K
15:50 132.04 132.20 132.04 132.20 4.5K
15:51 132.25 132.26 132.24 132.24 1.9K
15:52 132.24 132.29 132.24 132.27 1.6K
15:53 132.18 132.18 132.13 132.13 4.2K
15:54 132.14 132.14 132.06 132.06 2.4K
15:55 132.13 132.14 132.08 132.08 2.5K
15:56 132.19 132.21 132.13 132.18 5.1K
15:57 132.21 132.21 132.18 132.18 3.1K
15:58 132.21 132.23 132.11 132.16 8.2K
15:59 132.12 132.20 132.06 132.11 73.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available