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
2023-12-29 93.83 94.07 92.63 92.75 0.2M
2023-12-28 93.55 94.23 93.49 94.01 0.2M
2023-12-27 94.40 94.95 93.77 94.09 0.3M
2023-12-26 93.21 94.51 92.75 94.31 0.2M
2023-12-22 93.37 93.92 92.60 92.88 0.2M
2023-12-21 92.86 93.13 91.48 92.80 0.2M
2023-12-20 93.24 94.56 91.85 91.91 0.3M
2023-12-19 93.45 94.53 93.12 93.59 0.4M
2023-12-18 93.97 94.03 92.11 93.26 0.6M
2023-12-15 96.86 97.40 92.32 93.02 1.5M
2023-12-14 96.29 98.23 95.55 96.95 1.0M
2023-12-13 90.14 94.00 89.33 93.99 0.5M
2023-12-12 90.77 91.04 89.80 89.99 0.3M
2023-12-11 91.04 91.86 90.74 90.84 0.3M
2023-12-08 90.16 91.28 89.68 91.28 0.4M
2023-12-07 89.92 90.49 89.29 89.78 0.3M
2023-12-06 90.26 91.59 89.18 89.31 0.3M
2023-12-05 90.56 90.78 89.25 89.41 0.3M
2023-12-04 88.31 91.16 88.31 91.10 0.4M
2023-12-01 85.53 89.99 84.96 89.37 0.4M
2023-11-30 85.27 86.55 85.00 85.67 0.4M
2023-11-29 84.42 86.11 83.64 85.06 0.4M
2023-11-28 83.76 83.91 82.90 83.76 0.2M
2023-11-27 84.16 84.16 83.34 83.88 0.3M
2023-11-24 84.21 84.50 83.49 84.50 0.1M
2023-11-22 84.72 84.72 83.66 83.99 0.2M
2023-11-21 85.59 85.96 83.73 83.96 0.3M
2023-11-20 85.57 86.43 84.80 85.91 0.4M
2023-11-17 85.29 86.05 82.98 85.81 0.5M
2023-11-16 84.11 84.60 82.98 84.38 0.5M
2023-11-15 82.95 85.07 82.95 84.14 0.6M
2023-11-14 79.85 83.37 79.85 83.00 0.7M
2023-11-13 77.44 78.67 77.16 78.30 0.3M
2023-11-10 77.51 78.20 76.67 78.02 0.2M
2023-11-09 79.06 79.49 76.84 77.08 0.3M
2023-11-08 79.68 80.74 78.54 79.04 0.3M
2023-11-07 80.10 80.46 79.57 79.69 0.3M
2023-11-06 81.46 81.55 80.33 80.65 0.4M
2023-11-03 80.26 82.04 80.26 81.48 0.4M
2023-11-02 75.75 78.89 75.75 78.75 0.5M
2023-11-01 74.50 74.97 73.37 74.79 0.4M
2023-10-31 74.70 75.33 73.69 74.69 0.3M
2023-10-30 73.87 74.83 73.02 74.74 0.3M
2023-10-27 74.43 74.43 72.14 72.91 0.3M
2023-10-26 73.22 75.35 73.22 74.53 0.4M
2023-10-25 73.62 73.91 71.86 72.97 0.5M
2023-10-24 74.21 74.72 72.34 73.99 0.4M
2023-10-23 73.98 75.15 73.79 73.96 0.7M
2023-10-20 77.38 77.38 74.03 74.14 0.8M
2023-10-19 76.68 79.56 76.68 77.32 0.7M
2023-10-18 78.60 78.60 74.93 76.48 0.9M
2023-10-17 74.69 77.55 74.69 76.32 0.7M
2023-10-16 74.31 75.71 74.31 75.35 0.5M
2023-10-13 75.58 75.58 73.54 73.58 0.6M
2023-10-12 75.69 75.69 74.24 74.73 0.4M
2023-10-11 75.75 76.75 75.00 75.64 0.3M
2023-10-10 75.35 76.51 75.16 75.62 0.2M
2023-10-09 74.10 75.05 73.79 74.83 0.3M
2023-10-06 74.07 75.71 73.75 74.65 0.3M
2023-10-05 73.04 75.22 73.04 74.87 0.4M
2023-10-04 72.72 73.45 72.02 73.36 0.2M
2023-10-03 73.69 73.69 71.96 72.57 0.3M
2023-10-02 75.50 75.50 73.85 74.33 0.3M
2023-09-29 75.42 76.45 75.21 75.50 0.3M
2023-09-28 74.58 76.06 74.58 75.02 0.3M
2023-09-27 75.64 76.05 74.21 74.62 0.3M
2023-09-26 75.96 76.76 75.07 75.46 0.3M
2023-09-25 75.59 76.97 75.10 76.92 0.3M
2023-09-22 74.50 76.14 74.50 75.75 0.4M
2023-09-21 75.24 76.45 74.54 75.07 0.4M
2023-09-20 76.27 77.17 75.61 75.66 0.3M
2023-09-19 76.22 76.79 75.30 75.79 0.3M
2023-09-18 77.13 77.13 75.69 76.11 0.3M
2023-09-15 77.50 78.23 77.01 77.41 1.0M
2023-09-14 77.84 78.18 77.34 78.14 0.2M
2023-09-13 77.86 77.86 76.54 77.02 0.4M
2023-09-12 75.78 77.90 75.57 77.81 0.5M
2023-09-11 76.44 76.93 75.56 75.63 0.3M
2023-09-08 75.27 76.06 74.29 75.91 0.3M
2023-09-07 75.93 76.87 74.55 74.79 0.6M
2023-09-06 77.81 78.38 75.98 76.26 0.3M
2023-09-05 79.00 79.39 77.66 78.22 0.3M
2023-09-01 78.33 80.01 78.24 79.56 0.3M
2023-08-31 77.46 78.16 77.37 77.61 0.3M
2023-08-30 77.25 77.71 76.80 77.44 0.3M
2023-08-29 76.79 77.90 76.37 77.67 0.2M
2023-08-28 76.70 77.60 76.58 76.79 0.3M
2023-08-25 77.13 77.51 75.28 76.14 0.2M
2023-08-24 76.55 77.70 76.28 76.76 0.2M
2023-08-23 75.76 76.87 75.30 76.47 0.3M
2023-08-22 77.55 78.33 75.91 75.93 0.3M
2023-08-21 77.77 77.99 76.59 77.80 0.3M
2023-08-18 77.25 78.09 76.81 77.32 0.2M
2023-08-17 79.27 79.37 77.45 77.95 0.2M
2023-08-16 79.04 80.16 78.57 78.78 0.2M
2023-08-15 81.18 81.99 78.95 79.37 0.3M
2023-08-14 83.13 85.00 81.96 82.37 0.1M
2023-08-11 82.96 83.93 82.96 83.67 0.3M
2023-08-10 83.39 84.53 82.85 83.64 0.2M
2023-08-09 82.90 83.27 82.40 82.75 0.2M
2023-08-08 82.96 83.89 82.01 83.82 0.4M
2023-08-07 84.48 85.59 82.55 85.34 0.2M
2023-08-04 83.99 85.04 83.04 84.48 0.2M
2023-08-03 83.21 84.42 82.15 84.28 0.2M
2023-08-02 82.30 83.72 81.56 83.56 0.4M
2023-08-01 84.06 84.06 82.20 83.44 0.6M
2023-07-31 84.66 85.07 83.58 84.36 0.7M
2023-07-28 85.08 85.36 83.60 84.41 0.4M
2023-07-27 86.54 86.81 83.38 83.94 0.5M
2023-07-26 85.20 86.77 84.42 86.05 0.6M
2023-07-25 83.78 84.60 82.82 83.20 0.5M
2023-07-24 83.31 84.23 82.95 83.21 0.5M
2023-07-21 85.03 85.03 82.92 83.14 0.4M
2023-07-20 84.21 84.63 82.09 84.15 0.8M
2023-07-19 81.73 83.74 80.53 83.19 0.9M
2023-07-18 77.58 81.73 77.58 81.47 0.6M
2023-07-17 76.36 78.11 75.38 77.54 0.4M
2023-07-14 78.89 78.92 76.25 76.52 0.6M
2023-07-13 76.64 78.19 76.15 78.08 0.5M
2023-07-12 76.51 77.38 76.10 76.28 0.4M
2023-07-11 74.91 75.67 74.05 75.43 0.3M
2023-07-10 73.50 75.44 73.10 74.64 0.5M
2023-07-07 71.54 74.58 71.54 73.97 0.7M
2023-07-06 71.34 71.87 70.25 71.37 0.4M
2023-07-05 72.15 73.05 71.45 72.46 0.4M
2023-07-03 72.51 74.57 72.49 72.88 0.4M
2023-06-30 73.66 73.66 72.54 72.62 0.7M
2023-06-29 72.22 73.27 72.21 72.93 0.3M
2023-06-28 71.46 71.87 70.11 71.34 0.4M
2023-06-27 69.74 72.02 68.86 71.78 0.6M
2023-06-26 69.26 70.95 69.26 69.69 0.6M
2023-06-23 67.61 69.05 67.61 68.77 0.7M
2023-06-22 69.64 69.64 67.67 68.51 1.0M
2023-06-21 69.59 70.41 68.77 69.81 0.9M
2023-06-20 69.94 69.94 68.62 69.61 0.4M
2023-06-16 71.42 71.48 69.64 70.11 0.6M
2023-06-15 69.64 71.65 69.64 71.48 0.4M
2023-06-14 71.93 72.56 69.53 70.27 0.4M
2023-06-13 70.68 72.24 70.25 71.83 0.3M
2023-06-12 70.18 72.19 69.60 70.23 0.3M
2023-06-09 70.92 70.92 69.71 70.26 0.3M
2023-06-08 71.80 72.98 70.33 71.11 0.5M
2023-06-07 70.71 72.87 70.24 72.18 0.8M
2023-06-06 65.58 70.37 65.19 70.03 0.8M
2023-06-05 67.68 67.68 65.42 65.86 0.5M
2023-06-02 66.79 68.53 66.12 68.00 0.7M
2023-06-01 64.18 65.86 63.41 65.38 0.3M
2023-05-31 65.07 65.39 62.87 63.57 0.5M
2023-05-30 66.15 66.60 64.90 65.79 0.3M
2023-05-26 64.95 65.96 63.92 65.87 0.3M
2023-05-25 64.66 65.59 63.86 64.98 0.4M
2023-05-24 66.07 66.50 65.05 65.28 0.4M
2023-05-23 67.25 68.99 66.67 66.77 0.6M
2023-05-22 65.87 67.71 65.13 67.29 0.5M
2023-05-19 66.96 66.96 64.54 65.33 0.6M
2023-05-18 65.54 66.69 64.94 66.39 0.7M
2023-05-17 63.84 66.25 62.83 65.78 0.8M
2023-05-16 63.00 63.90 61.72 61.81 0.4M
2023-05-15 61.69 63.37 61.17 63.04 0.4M
2023-05-12 61.37 61.50 59.85 60.91 0.3M
2023-05-11 60.98 61.66 60.19 60.72 0.3M
2023-05-10 63.48 63.48 61.07 62.11 0.3M
2023-05-09 62.69 63.31 61.78 62.80 0.3M
2023-05-08 66.72 67.00 63.16 63.29 0.4M
2023-05-05 64.29 65.74 63.96 65.46 0.7M
2023-05-04 61.04 62.56 58.12 61.47 1.0M
2023-05-03 64.83 66.10 62.59 62.91 0.6M
2023-05-02 67.10 67.10 62.67 64.82 0.7M
2023-05-01 68.75 68.94 67.21 67.33 0.6M
2023-04-28 67.65 69.23 67.50 68.37 0.5M
2023-04-27 67.70 69.08 67.65 68.05 0.4M
2023-04-26 66.97 68.47 66.84 67.32 0.4M
2023-04-25 68.31 68.84 66.55 66.67 0.7M
2023-04-24 70.16 70.87 69.44 69.54 0.5M
2023-04-21 70.32 70.68 69.67 70.37 0.5M
2023-04-20 71.00 73.09 69.99 70.71 1.1M
2023-04-19 72.22 75.03 71.44 73.74 0.9M
2023-04-18 73.71 73.71 71.44 71.75 0.6M
2023-04-17 71.52 74.08 70.89 73.72 0.4M
2023-04-14 74.49 74.58 71.13 72.25 0.6M
2023-04-13 71.03 73.11 70.12 72.88 0.5M
2023-04-12 72.16 72.21 69.79 70.94 0.5M
2023-04-11 71.13 71.70 70.59 71.38 0.4M
2023-04-10 70.29 71.66 69.66 71.05 0.5M
2023-04-06 70.05 71.15 69.67 71.05 0.4M
2023-04-05 69.03 70.27 68.66 70.13 0.5M
2023-04-04 72.40 72.40 68.88 70.42 0.4M
2023-04-03 73.24 73.50 71.67 71.96 0.4M
2023-03-31 72.94 73.53 72.09 72.95 0.5M
2023-03-30 73.60 73.60 71.72 72.11 0.5M
2023-03-29 73.17 73.30 71.55 72.60 0.5M
2023-03-28 71.47 72.76 70.73 71.94 0.5M
2023-03-27 73.57 73.58 70.82 71.65 0.6M
2023-03-24 67.39 71.03 67.39 70.90 0.7M
2023-03-23 73.52 73.88 69.15 69.65 0.9M
2023-03-22 77.13 77.13 72.46 72.68 0.8M
2023-03-21 76.39 77.99 75.13 76.98 0.9M
2023-03-20 74.57 76.11 72.34 73.15 0.8M
2023-03-17 76.18 76.93 71.74 72.23 1.6M
2023-03-16 70.42 77.68 70.02 77.40 2.2M
2023-03-15 72.02 73.46 69.56 71.38 1.2M
2023-03-14 76.00 79.48 74.20 74.97 1.6M
2023-03-13 73.78 74.55 57.48 71.05 2.4M
2023-03-10 80.17 82.56 77.84 80.12 1.1M
2023-03-09 86.11 86.27 81.81 82.03 0.7M
2023-03-08 88.16 89.19 86.38 87.02 0.4M
2023-03-07 91.10 91.10 87.91 87.99 0.4M
2023-03-06 91.02 92.18 90.96 91.54 0.7M
2023-03-03 91.01 91.58 90.11 91.44 0.3M
2023-03-02 91.79 91.79 90.13 90.78 0.4M
2023-03-01 91.62 92.67 91.01 92.17 0.3M
2023-02-28 93.47 94.00 91.19 92.13 0.7M
2023-02-27 93.41 94.00 92.71 93.43 0.3M
2023-02-24 91.08 92.90 90.78 92.85 0.4M
2023-02-23 91.62 92.52 89.53 91.53 0.2M
2023-02-22 91.34 91.82 90.68 91.30 0.3M
2023-02-21 92.54 92.54 90.88 91.54 0.3M
2023-02-17 91.67 92.85 91.39 92.54 0.2M
2023-02-16 92.03 92.89 91.47 92.02 0.3M
2023-02-15 91.72 92.96 91.53 92.66 0.2M
2023-02-14 93.13 95.21 92.01 92.66 0.2M
2023-02-13 93.54 93.69 92.88 93.44 0.4M
2023-02-10 93.48 94.26 92.93 93.65 0.5M
2023-02-09 94.60 95.00 93.37 93.48 0.4M
2023-02-08 95.25 95.39 94.06 94.41 0.4M
2023-02-07 94.55 95.97 94.16 95.65 0.3M
2023-02-06 95.01 95.70 94.21 94.93 0.6M
2023-02-03 93.11 94.91 92.97 94.87 0.5M
2023-02-02 93.15 93.44 91.83 93.40 0.5M
2023-02-01 91.98 93.84 91.40 92.94 0.5M
2023-01-31 89.37 91.49 87.58 91.47 0.5M
2023-01-30 89.82 90.70 89.42 89.43 0.3M
2023-01-27 91.04 91.56 89.84 90.50 0.2M
2023-01-26 89.85 90.52 89.09 90.50 0.3M
2023-01-25 88.27 89.14 87.50 88.91 0.4M
2023-01-24 88.80 89.72 87.85 88.06 0.5M
2023-01-23 87.47 89.26 86.99 88.76 0.8M
2023-01-20 85.01 87.25 84.75 87.23 0.8M
2023-01-19 80.81 85.40 79.79 84.77 1.0M
2023-01-18 86.06 86.06 82.59 82.75 0.8M
2023-01-17 87.19 87.29 85.83 86.42 0.5M
2023-01-13 86.46 87.98 84.68 87.66 0.4M
2023-01-12 86.20 88.19 85.74 87.28 0.5M
2023-01-11 86.48 86.64 85.43 85.91 0.3M
2023-01-10 84.89 86.06 84.65 85.99 0.4M
2023-01-09 85.58 86.01 84.97 85.25 0.4M
2023-01-06 83.99 85.50 83.59 85.41 0.3M
2023-01-05 83.48 83.81 82.79 83.22 0.4M
2023-01-04 84.26 85.24 83.68 84.19 0.4M
2023-01-03 84.64 85.20 83.09 83.69 0.4M