Wintrust

WTFC
🏛️ usa →
132.56
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 83.72 84.73 83.45 84.52 0.3M
2022-12-29 83.01 84.65 82.74 84.37 0.3M
2022-12-28 83.34 83.55 82.75 82.84 0.3M
2022-12-27 83.43 84.00 82.79 83.45 0.3M
2022-12-23 82.85 83.76 82.44 83.25 0.3M
2022-12-22 82.88 82.91 81.46 82.77 0.2M
2022-12-21 82.89 84.12 82.69 83.40 0.3M
2022-12-20 81.32 82.69 81.02 82.18 0.5M
2022-12-19 80.71 81.66 80.20 80.88 0.4M
2022-12-16 80.68 81.36 79.59 80.22 1.2M
2022-12-15 82.22 82.25 80.54 81.13 0.5M
2022-12-14 83.74 84.15 82.07 82.97 0.5M
2022-12-13 85.93 86.90 81.90 83.36 0.6M
2022-12-12 85.14 86.19 84.77 85.42 0.5M
2022-12-09 87.08 87.18 85.19 85.41 0.3M
2022-12-08 88.66 88.71 86.30 87.08 0.5M
2022-12-07 86.67 88.71 86.14 87.42 0.5M
2022-12-06 85.47 89.74 84.65 86.89 0.6M
2022-12-05 90.03 90.57 84.46 85.43 0.5M
2022-12-02 90.21 90.92 88.74 90.85 0.3M
2022-12-01 91.92 92.47 89.75 91.09 0.3M
2022-11-30 88.99 91.57 87.67 91.43 0.6M
2022-11-29 87.92 89.42 87.92 89.03 0.2M
2022-11-28 88.85 88.98 87.68 87.92 0.3M
2022-11-25 89.45 90.21 89.03 89.77 0.1M
2022-11-23 89.57 90.25 88.64 88.78 0.2M
2022-11-22 89.73 90.51 89.06 89.92 0.3M
2022-11-21 88.45 89.79 88.45 89.42 0.2M
2022-11-18 88.95 89.51 87.35 88.54 0.4M
2022-11-17 87.22 88.54 86.39 87.53 0.3M
2022-11-16 90.27 90.27 88.46 88.69 0.7M
2022-11-15 91.25 92.38 89.37 90.00 0.4M
2022-11-14 91.15 91.67 89.88 89.88 0.5M
2022-11-11 95.64 95.97 90.04 91.15 0.7M
2022-11-10 96.36 97.81 94.11 95.03 0.6M
2022-11-09 93.04 95.12 92.75 93.68 0.4M
2022-11-08 94.43 95.33 93.38 94.42 0.4M
2022-11-07 94.22 95.00 93.27 94.93 0.4M
2022-11-04 92.90 94.31 92.19 93.25 0.4M
2022-11-03 90.50 92.11 88.88 91.64 0.3M
2022-11-02 94.01 94.40 91.03 91.25 0.4M
2022-11-01 94.35 94.93 93.49 94.32 0.4M
2022-10-31 92.76 94.18 92.54 93.62 0.5M
2022-10-28 91.83 93.31 90.73 93.23 0.4M
2022-10-27 92.98 93.57 90.86 91.03 0.6M
2022-10-26 93.76 94.44 91.96 91.97 0.3M
2022-10-25 91.62 93.69 91.62 93.34 0.4M
2022-10-24 92.26 92.68 90.97 91.79 0.5M
2022-10-21 90.02 92.01 89.41 91.17 0.4M
2022-10-20 93.36 94.77 89.29 89.98 0.6M
2022-10-19 93.00 96.92 91.93 92.56 1.2M
2022-10-18 92.80 93.97 91.39 92.30 0.9M
2022-10-17 90.63 92.04 89.66 91.69 0.5M
2022-10-14 90.00 90.94 88.47 88.74 0.3M
2022-10-13 84.88 89.79 83.54 89.30 0.7M
2022-10-12 84.25 86.36 83.35 85.50 0.6M
2022-10-11 85.06 85.74 83.65 84.46 0.6M
2022-10-10 86.17 86.59 84.64 85.57 0.3M
2022-10-07 87.09 87.09 85.11 85.50 0.3M
2022-10-06 87.04 87.94 86.68 87.79 0.3M
2022-10-05 86.65 87.89 85.89 87.71 0.4M
2022-10-04 84.85 88.06 84.56 88.00 0.4M
2022-10-03 82.49 84.32 81.19 83.74 0.3M
2022-09-30 81.62 83.28 81.27 81.55 0.5M
2022-09-29 81.22 81.72 79.84 81.58 0.4M
2022-09-28 80.63 82.79 80.47 82.28 0.3M
2022-09-27 81.74 82.54 79.53 80.59 0.4M
2022-09-26 81.70 83.01 81.02 81.53 0.4M
2022-09-23 82.78 82.78 80.92 82.46 0.6M
2022-09-22 86.04 86.33 83.32 83.73 0.4M
2022-09-21 86.82 87.86 85.63 85.63 0.4M
2022-09-20 86.32 87.08 85.86 86.62 0.3M
2022-09-19 84.02 86.96 84.02 86.81 0.3M
2022-09-16 86.09 86.09 84.04 85.21 0.7M
2022-09-15 86.33 88.26 86.33 87.09 0.3M
2022-09-14 86.67 87.08 85.22 86.49 0.5M
2022-09-13 86.71 87.79 86.09 86.40 0.3M
2022-09-12 88.18 89.42 87.94 88.80 0.4M
2022-09-09 87.16 88.42 86.20 87.75 0.3M
2022-09-08 84.33 86.86 84.24 86.76 0.3M
2022-09-07 82.12 85.09 81.87 85.01 0.3M
2022-09-06 84.50 84.50 81.84 82.62 0.3M
2022-09-02 85.22 86.02 83.28 83.67 0.3M
2022-09-01 83.94 84.68 82.89 84.21 0.2M
2022-08-31 85.30 85.70 84.29 84.34 0.4M
2022-08-30 85.21 85.55 84.00 85.17 0.3M
2022-08-29 84.68 85.61 83.97 84.86 0.3M
2022-08-26 87.92 88.17 85.13 85.17 0.3M
2022-08-25 86.24 87.96 86.12 87.92 0.2M
2022-08-24 86.58 86.97 85.57 86.20 0.3M
2022-08-23 87.22 87.81 86.89 86.98 0.2M
2022-08-22 88.06 88.06 86.75 86.92 0.2M
2022-08-19 89.73 89.73 88.71 89.34 0.3M
2022-08-18 89.40 90.53 88.59 90.48 0.2M
2022-08-17 88.71 89.60 88.13 89.45 0.3M
2022-08-16 88.90 90.19 86.95 89.77 0.3M
2022-08-15 88.38 89.49 86.71 89.15 0.2M
2022-08-12 88.90 89.23 86.98 89.16 0.3M
2022-08-11 87.20 88.20 87.19 88.14 0.2M
2022-08-10 85.56 87.17 85.56 86.58 0.5M
2022-08-09 85.45 85.45 84.66 84.87 0.4M
2022-08-08 87.10 87.86 85.39 85.45 0.3M
2022-08-05 84.61 86.90 84.54 86.76 0.3M
2022-08-04 85.43 85.43 84.22 84.85 0.3M
2022-08-03 85.29 86.26 84.45 85.69 0.3M
2022-08-02 86.44 86.70 84.23 84.63 0.4M
2022-08-01 85.57 87.21 84.60 86.74 0.4M
2022-07-29 85.95 86.66 85.03 86.04 0.6M
2022-07-28 86.80 86.95 84.78 85.86 0.3M
2022-07-27 85.93 87.37 85.63 86.93 0.5M
2022-07-26 85.76 87.04 85.40 85.81 0.4M
2022-07-25 86.44 87.09 85.83 86.44 0.5M
2022-07-22 86.66 87.54 85.34 85.77 0.4M
2022-07-21 87.38 88.14 83.72 86.04 0.7M
2022-07-20 83.68 86.12 83.51 85.95 0.5M
2022-07-19 82.75 85.08 82.75 84.50 0.4M
2022-07-18 82.78 83.65 81.41 81.65 0.5M
2022-07-15 79.67 81.96 78.84 81.53 0.4M
2022-07-14 77.06 78.34 76.51 78.14 0.5M
2022-07-13 79.32 79.55 77.74 78.71 0.3M
2022-07-12 79.35 81.65 78.93 79.87 0.6M
2022-07-11 80.89 81.26 79.94 80.17 0.5M
2022-07-08 81.95 82.48 80.52 81.16 0.2M
2022-07-07 80.87 81.76 78.40 81.46 0.5M
2022-07-06 80.42 81.19 78.39 79.73 0.5M
2022-07-05 79.33 81.08 78.01 81.04 0.4M
2022-07-01 79.66 81.76 78.01 81.32 0.3M
2022-06-30 78.53 81.18 78.04 80.15 0.4M
2022-06-29 81.69 82.12 80.44 80.65 0.3M
2022-06-28 82.59 83.67 81.54 81.67 0.4M
2022-06-27 82.99 84.95 81.51 81.93 0.4M
2022-06-24 79.34 82.76 77.61 82.49 1.3M
2022-06-23 79.88 80.62 77.58 78.53 0.7M
2022-06-22 78.39 80.24 78.39 79.92 0.4M
2022-06-21 79.64 80.53 79.00 79.69 0.5M
2022-06-17 77.30 79.11 76.80 78.27 0.7M
2022-06-16 78.72 78.72 76.13 76.44 0.5M
2022-06-15 80.43 81.79 79.10 80.44 0.6M
2022-06-14 79.37 80.35 78.56 79.45 0.6M
2022-06-13 79.81 80.47 78.16 78.79 0.7M
2022-06-10 82.78 83.44 81.12 81.89 1.0M
2022-06-09 87.38 87.70 84.82 84.90 1.1M
2022-06-08 87.07 88.65 86.00 87.67 2.9M
2022-06-07 88.34 90.27 85.10 90.27 0.3M
2022-06-06 90.14 91.36 89.00 89.38 0.3M
2022-06-03 89.67 90.27 88.73 89.21 0.4M
2022-06-02 86.71 89.81 86.04 89.76 0.4M
2022-06-01 87.45 87.85 85.34 86.71 0.3M
2022-05-31 86.94 87.92 85.89 87.39 0.3M
2022-05-27 86.46 87.70 86.19 87.51 0.2M
2022-05-26 85.25 87.18 85.00 86.58 0.3M
2022-05-25 82.95 85.16 82.70 84.66 0.3M
2022-05-24 85.33 85.33 81.27 83.05 0.3M
2022-05-23 82.85 84.42 82.40 83.55 0.2M
2022-05-20 82.08 82.57 79.77 81.43 0.3M
2022-05-19 81.47 82.74 80.80 81.19 0.4M
2022-05-18 84.47 85.95 82.16 82.56 0.3M
2022-05-17 83.97 85.80 82.76 85.64 0.3M
2022-05-16 83.13 83.58 81.42 82.63 0.3M
2022-05-13 83.27 84.39 81.89 83.65 0.3M
2022-05-12 83.02 83.93 81.11 82.69 0.4M
2022-05-11 84.60 86.32 82.56 83.82 0.4M
2022-05-10 85.33 86.07 82.20 84.81 0.5M
2022-05-09 84.83 85.74 83.62 84.75 0.5M
2022-05-06 87.52 88.20 84.78 86.20 0.4M
2022-05-05 90.18 90.29 86.13 87.62 0.4M
2022-05-04 89.15 91.89 88.43 91.40 0.4M
2022-05-03 88.19 89.66 86.65 89.16 0.3M
2022-05-02 88.13 88.75 85.95 88.16 0.4M
2022-04-29 89.68 90.69 86.98 87.32 0.3M
2022-04-28 89.99 91.18 88.01 89.81 0.5M
2022-04-27 88.34 89.19 87.39 88.98 0.4M
2022-04-26 91.23 91.89 88.02 88.37 0.4M
2022-04-25 91.96 92.40 89.01 92.34 0.4M
2022-04-22 95.81 95.81 92.60 92.78 0.5M
2022-04-21 97.43 98.54 95.46 96.01 0.8M
2022-04-20 92.52 98.25 90.63 95.91 0.7M
2022-04-19 90.17 92.75 89.63 92.57 0.5M
2022-04-18 88.54 89.60 88.36 89.31 0.3M
2022-04-14 89.73 90.51 88.36 88.60 0.4M
2022-04-13 88.17 89.80 87.56 89.67 0.4M
2022-04-12 89.63 90.60 87.73 88.29 0.3M
2022-04-11 89.09 90.99 89.02 89.49 0.3M
2022-04-08 88.71 89.60 87.91 89.02 0.4M
2022-04-07 90.41 90.41 86.70 88.37 0.4M
2022-04-06 91.22 91.29 89.63 89.88 0.3M
2022-04-05 91.59 92.90 91.22 91.31 0.4M
2022-04-04 91.23 92.76 90.54 91.88 0.4M
2022-04-01 94.57 94.80 91.83 92.10 0.4M
2022-03-31 93.54 95.00 92.78 92.93 0.5M
2022-03-30 96.48 96.53 93.42 94.14 0.3M
2022-03-29 96.78 98.05 95.08 96.29 0.3M
2022-03-28 95.79 96.28 94.26 95.32 0.3M
2022-03-25 93.33 96.91 92.89 96.73 0.6M
2022-03-24 93.11 93.71 91.47 92.89 0.4M
2022-03-23 95.54 95.54 92.00 92.13 0.4M
2022-03-22 95.90 97.38 95.18 96.09 0.6M
2022-03-21 95.29 95.98 93.62 94.62 0.4M
2022-03-18 94.12 95.33 92.56 94.51 0.8M
2022-03-17 95.14 95.14 93.37 94.91 0.3M
2022-03-16 93.78 96.44 93.11 96.42 0.7M
2022-03-15 92.69 93.25 91.29 92.39 0.3M
2022-03-14 92.19 94.28 91.60 92.02 0.3M
2022-03-11 92.75 93.73 91.64 91.77 0.4M
2022-03-10 91.07 92.52 89.80 91.45 0.4M
2022-03-09 91.56 93.23 90.75 92.30 0.5M
2022-03-08 90.75 91.60 87.63 89.33 0.6M
2022-03-07 91.47 92.50 87.15 87.30 0.6M
2022-03-04 95.63 95.69 91.13 92.46 0.4M
2022-03-03 98.12 99.00 97.07 98.00 0.6M
2022-03-02 93.56 98.73 93.56 98.12 0.5M
2022-03-01 98.14 98.59 91.34 92.32 0.6M
2022-02-28 96.48 99.86 96.01 99.36 0.7M
2022-02-25 95.98 99.15 95.88 98.84 0.4M
2022-02-24 92.63 95.21 91.62 94.99 0.5M
2022-02-23 99.40 100.32 96.34 96.65 0.3M
2022-02-22 98.37 100.00 97.96 98.75 0.5M
2022-02-18 99.81 100.58 98.62 98.81 0.7M
2022-02-17 102.98 103.68 99.55 99.65 0.8M
2022-02-16 103.43 104.86 98.26 104.16 0.6M
2022-02-15 102.12 104.67 98.89 104.45 0.3M
2022-02-14 103.31 104.55 100.70 101.65 0.4M
2022-02-11 102.77 105.08 101.96 103.03 0.3M
2022-02-10 102.58 105.32 101.82 103.71 0.5M
2022-02-09 104.81 104.96 102.30 102.41 0.3M
2022-02-08 102.95 105.56 101.50 105.06 0.5M
2022-02-07 101.70 102.40 100.54 101.55 0.4M
2022-02-04 99.51 101.81 99.03 101.28 0.4M
2022-02-03 98.80 99.54 97.91 98.55 0.3M
2022-02-02 99.29 99.59 97.59 98.73 0.3M
2022-02-01 97.40 99.27 96.18 99.05 0.4M
2022-01-31 97.35 98.62 95.82 98.07 0.5M
2022-01-28 96.26 97.63 95.23 97.53 0.5M
2022-01-27 98.00 99.79 94.81 95.72 0.5M
2022-01-26 98.59 99.18 96.00 97.50 0.5M
2022-01-25 97.67 99.41 95.24 97.92 0.4M
2022-01-24 96.07 98.69 94.43 98.44 0.7M
2022-01-21 99.83 100.10 96.76 97.45 0.6M
2022-01-20 97.86 104.03 97.00 99.31 0.8M
2022-01-19 102.26 102.54 98.52 99.23 0.6M
2022-01-18 102.73 103.40 100.87 102.03 0.5M
2022-01-14 100.98 102.84 99.94 102.78 0.4M
2022-01-13 101.18 102.59 101.18 102.17 0.3M
2022-01-12 101.47 102.45 100.32 101.02 0.3M
2022-01-11 101.06 101.51 99.32 101.44 0.6M
2022-01-10 99.98 100.74 98.51 100.46 0.3M
2022-01-07 99.35 99.89 98.19 99.38 0.3M
2022-01-06 97.17 100.19 95.83 99.89 0.4M
2022-01-05 96.24 97.16 95.42 95.64 0.4M
2022-01-04 94.32 97.50 93.65 96.08 0.4M
2022-01-03 91.69 93.81 91.69 92.92 0.4M