Wintrust

WTFC
🏛️ usa →
132.38
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 131.62 131.62 131.62 131.62 3.5K
09:31 131.33 131.33 131.33 131.33 0.4K
09:34 131.29 131.29 131.29 131.29 0.5K
09:35 131.59 131.91 131.37 131.66 2.8K
09:37 131.36 131.36 131.18 131.18 0.8K
09:38 131.24 131.24 131.10 131.10 1.3K
09:39 130.57 130.57 130.57 130.57 2.5K
09:41 131.03 131.03 131.03 131.03 0.2K
09:42 131.03 131.13 130.83 130.83 1.3K
09:45 131.02 131.05 131.02 131.04 1.0K
09:46 131.04 131.04 131.04 131.04 0.2K
09:49 131.07 131.07 131.07 131.07 1.3K
09:54 131.20 131.20 131.20 131.20 0.5K
09:57 131.13 131.13 131.13 131.13 0.3K
09:58 131.13 131.13 131.07 131.13 2.6K
10:00 131.52 131.52 131.49 131.49 0.5K
10:01 131.51 131.81 131.51 131.81 0.6K
10:02 131.85 131.85 131.85 131.85 0.1K
10:03 131.80 131.86 131.80 131.81 1.4K
10:04 131.88 131.88 131.88 131.88 0.3K
10:05 131.91 131.91 131.91 131.91 0.5K
10:06 131.83 131.92 131.83 131.92 0.5K
10:08 131.87 131.87 131.87 131.87 0.2K
10:09 132.00 132.00 132.00 132.00 0.9K
10:10 132.13 132.13 132.13 132.13 0.3K
10:11 132.17 132.17 132.17 132.17 0.3K
10:12 132.21 132.21 132.21 132.21 0.7K
10:15 132.57 132.57 132.57 132.57 2.0K
10:18 132.61 132.61 132.61 132.61 1.2K
10:20 132.73 132.73 132.73 132.73 0.9K
10:23 132.71 132.71 132.71 132.71 1.3K
10:25 132.42 132.42 132.42 132.42 1.3K
10:26 132.41 132.41 132.41 132.41 1.9K
10:32 132.18 132.18 132.18 132.18 0.2K
10:33 132.18 132.18 132.06 132.06 1.7K
10:34 132.16 132.16 132.16 132.16 0.9K
10:35 132.16 132.20 132.16 132.20 0.4K
10:36 132.21 132.21 132.21 132.21 0.6K
10:37 132.20 132.20 132.20 132.20 0.2K
10:38 132.26 132.31 132.26 132.31 0.6K
10:39 132.41 132.41 132.41 132.41 0.4K
10:40 132.43 132.43 132.43 132.43 0.6K
10:42 132.40 132.40 132.40 132.40 0.6K
10:43 132.43 132.43 132.43 132.43 1.1K
10:44 132.58 132.63 132.58 132.63 1.1K
10:45 132.66 132.66 132.66 132.66 1.8K
10:46 132.67 132.67 132.67 132.67 0.8K
10:48 132.67 132.67 132.67 132.67 2.1K
10:49 132.67 132.67 132.67 132.67 0.4K
10:50 132.67 132.67 132.67 132.67 1.5K
10:54 132.90 132.90 132.90 132.90 0.1K
10:55 132.94 132.94 132.94 132.94 0.3K
10:57 133.12 133.12 133.12 133.12 0.6K
11:00 132.85 132.85 132.85 132.85 1.5K
11:04 132.84 132.84 132.84 132.84 0.8K
11:06 132.86 132.86 132.71 132.71 2.0K
11:10 132.55 132.55 132.55 132.55 0.9K
11:13 132.71 132.71 132.71 132.71 1.0K
11:15 132.93 132.93 132.93 132.93 0.9K
11:20 132.83 132.83 132.83 132.83 1.0K
11:24 132.78 132.78 132.78 132.78 0.3K
11:25 132.71 132.71 132.71 132.71 3.4K
11:30 132.62 132.74 132.62 132.74 1.9K
11:34 132.84 132.84 132.84 132.84 0.3K
11:36 132.97 132.97 132.97 132.97 0.7K
11:37 133.22 133.22 133.22 133.22 0.3K
11:38 132.95 132.95 132.95 132.95 2.2K
11:48 133.50 133.50 133.50 133.50 0.4K
11:50 133.43 133.48 133.42 133.48 0.6K
11:51 133.48 133.48 133.48 133.48 0.2K
11:53 133.47 133.47 133.47 133.47 0.6K
11:56 133.40 133.40 133.29 133.29 1.4K
11:57 133.28 133.28 133.28 133.28 1.0K
11:59 133.37 133.37 133.37 133.37 0.5K
12:02 133.33 133.33 133.33 133.33 0.5K
12:03 133.32 133.32 133.32 133.32 0.4K
12:04 133.33 133.33 133.33 133.32 0.9K
12:09 133.30 133.30 133.30 133.29 0.8K
12:14 133.25 133.25 133.25 133.25 1.2K
12:15 133.30 133.30 133.30 133.30 1.1K
12:19 133.30 133.30 133.30 133.30 0.3K
12:21 133.19 133.19 133.19 133.19 1.5K
12:24 133.15 133.15 133.15 133.15 1.8K
12:33 133.36 133.36 133.36 133.36 0.9K
12:36 133.25 133.25 133.25 133.25 0.3K
12:37 133.25 133.25 133.25 133.25 0.6K
12:39 133.36 133.36 133.33 133.32 0.9K
12:40 133.30 133.30 133.30 133.30 0.5K
12:41 133.20 133.20 133.20 133.20 0.3K
12:42 133.46 133.63 133.46 133.63 2.6K
12:44 133.50 133.51 133.50 133.51 1.8K
12:46 133.51 133.51 133.51 133.51 0.6K
12:47 133.56 133.56 133.56 133.56 1.2K
12:49 133.57 133.57 133.57 133.57 0.7K
12:51 133.58 133.87 133.58 133.87 8.1K
12:52 133.84 133.84 133.84 133.84 2.8K
12:53 133.76 133.76 133.76 133.76 0.7K
12:54 133.70 133.70 133.70 133.70 0.5K
12:55 133.70 133.70 133.70 133.70 3.3K
12:57 133.69 133.69 133.69 133.69 1.3K
12:59 133.63 133.63 133.63 133.63 0.4K
13:00 133.71 133.71 133.71 133.71 0.8K
13:01 133.68 133.68 133.68 133.68 0.7K
13:02 133.77 133.77 133.77 133.77 0.1K
13:03 133.77 133.77 133.77 133.76 0.6K
13:04 133.77 133.77 133.70 133.70 2.7K
13:06 133.77 133.83 133.77 133.83 8.5K
13:07 133.86 134.00 133.86 134.00 4.6K
13:15 134.49 134.49 134.46 134.46 2.5K
13:16 134.40 134.40 134.35 134.37 2.0K
13:17 134.40 134.54 134.40 134.54 0.9K
13:18 134.46 134.46 134.46 134.46 0.3K
13:19 134.46 134.46 134.26 134.26 1.3K
13:20 134.20 134.20 134.20 134.20 0.4K
13:21 133.96 133.96 133.96 133.96 0.4K
13:22 134.00 134.00 134.00 134.00 4.4K
13:24 133.71 133.71 133.71 133.71 0.4K
13:25 133.80 133.91 133.80 133.91 1.3K
13:26 133.96 133.96 133.96 133.96 0.1K
13:27 133.93 133.93 133.93 133.93 0.6K
13:32 133.95 133.95 133.95 133.95 0.6K
13:35 133.94 133.94 133.94 133.94 1.2K
13:36 133.94 133.94 133.94 133.94 1.5K
13:44 134.08 134.08 134.00 134.00 0.9K
13:45 134.02 134.02 134.02 134.02 1.3K
13:46 134.09 134.09 134.04 134.04 7.7K
13:49 133.97 134.07 133.97 134.00 2.4K
13:50 133.97 133.97 133.97 133.97 6.5K
13:51 133.80 133.80 133.80 133.80 1.4K
13:52 133.79 133.83 133.79 133.83 0.8K
13:53 133.88 133.88 133.88 133.88 1.6K
13:56 133.81 133.81 133.81 133.81 0.1K
13:57 133.80 133.80 133.74 133.74 11.7K
13:58 133.74 133.74 133.63 133.63 5.4K
13:59 133.63 133.63 133.63 133.63 0.9K
14:00 133.63 133.63 133.63 133.63 0.2K
14:01 133.62 133.63 133.62 133.63 0.8K
14:02 133.63 133.63 133.62 133.62 0.9K
14:04 133.71 133.71 133.48 133.48 2.2K
14:05 133.57 133.65 133.57 133.65 1.1K
14:06 133.70 133.70 133.55 133.55 1.6K
14:07 133.60 133.62 133.60 133.62 1.3K
14:08 133.62 133.62 133.62 133.62 0.4K
14:09 133.61 133.61 133.61 133.61 0.7K
14:10 133.61 133.61 133.52 133.52 2.0K
14:12 133.64 133.64 133.64 133.64 1.2K
14:15 133.88 133.88 133.88 133.88 0.1K
14:16 133.91 134.04 133.91 134.04 1.4K
14:20 134.07 134.07 134.07 134.07 0.7K
14:23 134.08 134.08 134.05 134.04 0.7K
14:26 134.05 134.05 134.04 134.04 0.8K
14:27 133.83 133.83 133.83 133.83 1.4K
14:28 133.89 133.89 133.89 133.89 1.4K
14:33 133.71 133.71 133.71 133.71 0.3K
14:34 133.72 133.72 133.72 133.72 0.4K
14:35 133.69 133.69 133.68 133.68 0.3K
14:36 133.64 133.74 133.64 133.74 2.3K
14:38 133.72 133.90 133.72 133.90 1.0K
14:40 133.97 133.97 133.97 133.97 0.7K
14:43 134.05 134.05 134.05 134.04 0.2K
14:44 134.05 134.05 134.05 134.05 0.2K
14:45 134.12 134.12 134.05 134.06 1.8K
14:46 134.23 134.23 134.10 134.10 2.8K
14:52 134.04 134.04 134.02 134.02 1.1K
14:55 133.94 133.94 133.94 133.94 1.9K
14:57 133.83 133.83 133.80 133.80 0.5K
14:58 133.66 133.66 133.66 133.66 1.1K
15:00 133.64 133.75 133.64 133.75 2.8K
15:01 133.79 133.79 133.79 133.79 0.1K
15:02 133.64 133.66 133.64 133.64 2.6K
15:03 133.64 133.64 133.61 133.62 5.0K
15:04 133.62 133.63 133.62 133.63 0.7K
15:05 133.63 133.67 133.63 133.63 5.0K
15:07 133.82 133.82 133.76 133.76 1.4K
15:08 133.70 133.70 133.70 133.70 0.3K
15:09 133.70 133.70 133.62 133.62 16.6K
15:10 133.63 133.63 133.63 133.63 1.2K
15:11 133.63 133.63 133.63 133.63 0.3K
15:12 133.64 133.64 133.64 133.64 0.2K
15:13 133.62 133.62 133.54 133.54 7.6K
15:14 133.47 133.47 133.42 133.44 1.9K
15:15 133.46 133.54 133.41 133.53 4.8K
15:16 133.53 133.54 133.51 133.51 9.4K
15:17 133.47 133.52 133.47 133.51 0.9K
15:18 133.49 133.49 133.43 133.43 6.6K
15:19 133.38 133.38 133.38 133.38 0.5K
15:20 133.47 133.54 133.47 133.54 2.1K
15:21 133.53 133.55 133.53 133.54 1.6K
15:24 133.49 133.49 133.49 133.49 1.5K
15:25 133.49 133.49 133.49 133.49 2.1K
15:26 133.49 133.49 133.41 133.41 7.3K
15:27 133.50 133.51 133.43 133.51 1.0K
15:28 133.48 133.48 133.45 133.45 0.8K
15:29 133.45 133.49 133.45 133.49 0.7K
15:30 133.58 133.58 133.58 133.58 0.8K
15:31 133.57 133.57 133.57 133.57 1.0K
15:33 133.59 133.59 133.59 133.59 0.6K
15:34 133.58 133.58 133.58 133.58 0.7K
15:35 133.55 133.55 133.55 133.55 0.1K
15:36 133.55 133.55 133.48 133.48 2.6K
15:37 133.41 133.46 133.41 133.46 1.8K
15:39 133.50 133.50 133.50 133.50 1.3K
15:40 133.66 133.66 133.63 133.63 1.7K
15:41 133.75 133.83 133.65 133.65 1.3K
15:42 133.74 133.74 133.74 133.74 1.5K
15:44 133.81 133.84 133.71 133.71 3.7K
15:45 133.76 133.76 133.72 133.72 2.7K
15:47 133.65 133.88 133.65 133.77 1.6K
15:48 133.74 133.74 133.74 133.74 0.5K
15:49 133.72 133.98 133.72 133.98 1.7K
15:50 133.65 133.83 133.65 133.83 2.6K
15:51 133.64 133.64 133.57 133.57 4.5K
15:52 133.57 133.69 133.57 133.69 4.4K
15:53 133.68 133.70 133.64 133.70 3.0K
15:54 133.67 134.00 133.67 133.76 12.3K
15:55 133.90 133.95 133.66 133.82 6.9K
15:56 133.74 133.81 133.58 133.58 8.3K
15:57 133.61 133.66 133.60 133.60 8.0K
15:58 133.61 133.64 133.60 133.62 9.6K
15:59 133.61 133.71 133.58 133.60 92.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available