Webster Financial

WBS
🏛️ usa →
60.13
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 51.35 51.35 51.35 51.35 8.8K
09:35 51.86 51.87 51.86 51.87 2.1K
09:36 51.98 51.98 51.98 51.98 1.3K
09:37 51.98 51.98 51.94 51.94 6.6K
09:38 52.01 52.01 52.01 52.01 0.2K
09:39 51.96 51.96 51.96 51.96 1.3K
09:40 52.01 52.01 52.01 52.01 1.2K
09:41 52.02 52.02 52.02 52.02 1.8K
09:42 52.04 52.16 52.04 52.16 2.1K
09:43 52.21 52.21 52.12 52.12 2.4K
09:44 52.10 52.11 52.10 52.11 2.7K
09:45 52.11 52.11 52.11 52.11 0.6K
09:46 52.17 52.24 52.17 52.24 3.2K
09:49 52.17 52.17 52.17 52.17 0.5K
09:50 52.14 52.14 52.14 52.14 2.7K
09:52 52.03 52.05 52.03 52.05 1.8K
09:54 52.12 52.12 52.12 52.12 0.2K
09:55 52.22 52.22 52.22 52.22 0.7K
09:56 52.32 52.32 52.32 52.32 1.0K
09:58 52.32 52.32 52.32 52.32 1.1K
09:59 52.35 52.35 52.31 52.31 1.0K
10:00 52.32 52.39 52.32 52.39 3.0K
10:02 52.49 52.49 52.49 52.49 1.1K
10:04 52.56 52.56 52.52 52.52 2.8K
10:05 52.44 52.44 52.44 52.44 0.8K
10:06 52.42 52.42 52.42 52.42 1.9K
10:07 52.52 52.52 52.50 52.50 2.4K
10:08 52.51 52.51 52.51 52.51 2.5K
10:09 52.46 52.50 52.46 52.50 4.2K
10:10 52.50 52.50 52.47 52.47 1.1K
10:11 52.49 52.49 52.45 52.45 2.4K
10:12 52.45 52.45 52.45 52.45 1.9K
10:13 52.45 52.45 52.45 52.45 0.3K
10:14 52.45 52.51 52.40 52.40 3.8K
10:15 52.39 52.39 52.22 52.27 3.5K
10:16 52.29 52.33 52.29 52.33 1.7K
10:17 52.35 52.35 52.35 52.35 0.8K
10:18 52.33 52.33 52.32 52.32 0.9K
10:19 52.28 52.28 52.28 52.28 1.2K
10:20 52.31 52.31 52.31 52.31 0.8K
10:21 52.33 52.33 52.32 52.32 0.5K
10:22 52.35 52.35 52.35 52.35 1.5K
10:24 52.39 52.39 52.39 52.39 3.2K
10:28 52.45 52.45 52.45 52.45 1.0K
10:29 52.35 52.35 52.35 52.35 0.7K
10:30 52.34 52.38 52.31 52.38 2.3K
10:31 52.34 52.34 52.29 52.29 3.0K
10:32 52.30 52.33 52.30 52.32 2.6K
10:33 52.29 52.31 52.29 52.31 1.3K
10:34 52.32 52.32 52.32 52.32 1.5K
10:35 52.19 52.21 52.19 52.21 2.1K
10:36 52.21 52.35 52.21 52.35 2.4K
10:37 52.31 52.31 52.29 52.29 1.0K
10:39 52.30 52.32 52.30 52.32 0.8K
10:40 52.23 52.23 52.23 52.23 1.4K
10:42 52.34 52.38 52.34 52.38 1.7K
10:43 52.35 52.35 52.32 52.32 1.3K
10:45 52.29 52.29 52.26 52.29 1.7K
10:47 52.25 52.30 52.24 52.30 1.9K
10:48 52.29 52.32 52.29 52.32 2.0K
10:49 52.32 52.32 52.32 52.32 0.4K
10:50 52.24 52.28 52.24 52.28 0.7K
10:51 52.28 52.28 52.24 52.26 1.6K
10:52 52.28 52.28 52.26 52.26 1.5K
10:53 52.23 52.26 52.22 52.22 1.3K
10:54 52.27 52.30 52.27 52.30 2.7K
10:55 52.30 52.30 52.29 52.29 2.3K
10:56 52.29 52.32 52.29 52.32 1.5K
10:57 52.34 52.34 52.34 52.34 0.2K
10:58 52.33 52.33 52.30 52.32 3.0K
10:59 52.31 52.31 52.31 52.31 0.5K
11:00 52.31 52.31 52.31 52.31 2.0K
11:01 52.32 52.32 52.30 52.32 4.0K
11:02 52.32 52.32 52.32 52.32 0.9K
11:03 52.34 52.35 52.34 52.35 1.5K
11:04 52.33 52.33 52.33 52.33 1.0K
11:05 52.31 52.34 52.31 52.32 2.7K
11:06 52.32 52.36 52.32 52.36 2.6K
11:07 52.36 52.37 52.36 52.37 1.2K
11:08 52.36 52.38 52.36 52.38 3.6K
11:09 52.37 52.40 52.37 52.40 0.3K
11:10 52.38 52.38 52.38 52.38 0.6K
11:11 52.36 52.36 52.36 52.36 1.7K
11:12 52.38 52.38 52.38 52.38 0.7K
11:13 52.45 52.45 52.45 52.45 2.0K
11:14 52.41 52.41 52.38 52.38 1.2K
11:15 52.36 52.36 52.36 52.36 2.3K
11:16 52.32 52.35 52.32 52.32 1.4K
11:17 52.32 52.32 52.32 52.32 0.9K
11:18 52.33 52.33 52.33 52.33 0.3K
11:19 52.37 52.37 52.36 52.36 1.5K
11:20 52.34 52.34 52.34 52.34 1.0K
11:21 52.38 52.38 52.38 52.38 0.2K
11:22 52.35 52.35 52.35 52.35 0.1K
11:23 52.35 52.35 52.35 52.35 1.3K
11:24 52.33 52.33 52.33 52.33 0.2K
11:25 52.38 52.38 52.34 52.34 0.7K
11:26 52.35 52.35 52.32 52.35 4.3K
11:27 52.35 52.38 52.35 52.38 0.4K
11:28 52.35 52.36 52.35 52.36 1.8K
11:29 52.36 52.36 52.36 52.36 1.7K
11:30 52.36 52.36 52.33 52.33 1.2K
11:31 52.33 52.35 52.30 52.30 6.1K
11:32 52.30 52.30 52.29 52.29 1.8K
11:33 52.29 52.29 52.27 52.27 1.6K
11:34 52.31 52.31 52.24 52.24 4.5K
11:35 52.24 52.24 52.24 52.24 1.2K
11:36 52.24 52.24 52.18 52.20 8.2K
11:37 52.16 52.20 52.16 52.20 1.8K
11:38 52.20 52.24 52.20 52.24 4.5K
11:39 52.21 52.23 52.21 52.23 3.4K
11:41 52.21 52.26 52.21 52.26 6.6K
11:42 52.35 52.35 52.32 52.34 3.0K
11:43 52.34 52.34 52.27 52.27 7.3K
11:45 52.27 52.27 52.22 52.22 3.4K
11:46 52.23 52.23 52.23 52.23 0.8K
11:47 52.25 52.25 52.23 52.23 2.5K
11:48 52.25 52.26 52.25 52.26 0.8K
11:49 52.25 52.25 52.25 52.25 2.5K
11:50 52.22 52.22 52.19 52.20 2.3K
11:51 52.20 52.21 52.20 52.21 0.9K
11:52 52.21 52.21 52.20 52.20 1.9K
11:53 52.20 52.20 52.20 52.20 1.6K
11:54 52.19 52.20 52.18 52.20 0.9K
11:55 52.20 52.20 52.13 52.13 3.4K
11:56 52.10 52.12 52.09 52.09 4.6K
11:57 52.11 52.11 52.09 52.11 1.6K
11:58 52.08 52.08 52.08 52.08 0.5K
11:59 52.04 52.05 52.03 52.03 0.6K
12:00 52.02 52.08 52.02 52.06 4.0K
12:01 52.08 52.08 52.08 52.08 0.2K
12:02 52.08 52.11 52.08 52.09 2.3K
12:03 52.09 52.12 52.08 52.08 0.7K
12:04 52.09 52.18 52.09 52.10 8.9K
12:05 52.04 52.04 52.03 52.03 3.5K
12:06 52.03 52.08 52.02 52.08 3.2K
12:07 52.03 52.05 52.03 52.03 2.7K
12:08 52.03 52.03 52.03 52.03 0.3K
12:09 52.04 52.05 52.04 52.04 0.6K
12:10 52.04 52.04 52.00 52.00 2.7K
12:11 52.01 52.05 52.01 52.05 1.9K
12:12 52.05 52.05 52.05 52.05 1.9K
12:13 52.07 52.07 52.07 52.07 1.4K
12:14 52.05 52.06 52.05 52.05 0.8K
12:15 52.06 52.06 52.06 52.06 0.5K
12:16 52.06 52.06 52.05 52.05 1.8K
12:17 52.05 52.05 52.05 52.05 0.7K
12:18 52.05 52.05 52.05 52.05 0.5K
12:19 52.05 52.05 52.04 52.04 1.2K
12:20 52.05 52.05 51.99 52.02 5.1K
12:21 52.00 52.02 51.98 52.02 5.3K
12:22 52.00 52.00 51.99 52.00 2.3K
12:23 52.01 52.01 52.00 52.00 1.3K
12:24 52.02 52.02 52.02 52.02 0.2K
12:25 52.02 52.04 52.01 52.04 3.1K
12:26 52.07 52.07 52.07 52.07 2.8K
12:27 52.06 52.06 52.04 52.04 1.3K
12:28 52.03 52.03 51.97 51.99 7.1K
12:29 51.99 52.00 51.99 52.00 1.7K
12:30 52.05 52.05 52.04 52.04 2.0K
12:31 52.03 52.04 52.03 52.04 0.8K
12:32 52.04 52.04 52.04 52.04 0.8K
12:33 52.04 52.04 52.03 52.03 2.3K
12:34 52.03 52.03 51.98 51.98 7.7K
12:35 51.99 52.00 51.96 52.00 7.0K
12:36 52.02 52.02 52.00 52.00 3.8K
12:37 52.02 52.07 52.02 52.05 4.7K
12:38 52.03 52.03 52.03 52.03 0.6K
12:39 52.03 52.03 51.97 51.97 2.4K
12:40 51.97 51.97 51.97 51.97 5.1K
12:41 51.96 51.98 51.96 51.98 4.7K
12:42 52.00 52.01 51.99 52.01 1.0K
12:43 51.98 51.98 51.98 51.98 0.7K
12:44 52.01 52.01 51.97 52.00 1.4K
12:45 51.97 51.98 51.97 51.97 4.9K
12:46 51.97 51.97 51.96 51.96 2.1K
12:47 51.96 51.98 51.96 51.97 1.1K
12:48 51.98 51.98 51.97 51.98 3.7K
12:49 51.97 51.97 51.92 51.92 5.9K
12:50 51.92 51.95 51.92 51.95 1.3K
12:51 51.95 51.95 51.95 51.95 1.5K
12:52 51.95 51.97 51.95 51.97 0.9K
12:53 51.97 51.99 51.97 51.99 0.7K
12:54 52.00 52.02 52.00 52.02 3.3K
12:55 52.02 52.02 51.99 51.99 5.6K
12:56 51.98 51.98 51.96 51.96 6.7K
12:57 51.96 51.96 51.96 51.96 0.6K
12:58 51.95 51.95 51.95 51.95 3.1K
12:59 51.97 51.97 51.93 51.93 5.2K
13:00 51.96 51.97 51.96 51.97 2.7K
13:01 51.94 51.97 51.94 51.97 1.7K
13:02 51.94 51.94 51.94 51.94 0.5K
13:03 51.94 51.96 51.94 51.96 1.4K
13:04 51.99 52.02 51.99 52.01 2.8K
13:05 52.03 52.05 52.03 52.05 1.3K
13:06 52.04 52.04 52.04 52.04 0.7K
13:07 52.05 52.05 52.05 52.05 1.7K
13:08 52.10 52.11 52.09 52.09 1.2K
13:09 52.09 52.09 52.09 52.09 0.7K
13:10 52.10 52.12 52.10 52.12 2.9K
13:11 52.12 52.12 52.07 52.08 4.4K
13:12 52.03 52.05 52.03 52.03 8.0K
13:13 52.05 52.07 52.05 52.05 1.5K
13:15 52.08 52.08 52.08 52.08 0.4K
13:16 52.02 52.02 52.00 52.00 2.5K
13:18 52.02 52.02 52.02 52.02 0.6K
13:19 52.00 52.02 51.99 51.99 1.2K
13:20 52.00 52.00 52.00 52.00 0.2K
13:21 52.00 52.00 51.99 51.99 1.0K
13:22 51.99 51.99 51.99 51.99 1.4K
13:24 51.91 51.91 51.87 51.90 3.3K
13:25 51.88 51.89 51.87 51.87 2.9K
13:26 51.84 51.84 51.84 51.84 5.5K
13:27 51.83 51.83 51.81 51.81 7.5K
13:28 51.80 51.80 51.79 51.79 0.4K
13:29 51.81 51.84 51.81 51.84 2.2K
13:30 51.85 51.85 51.85 51.85 1.2K
13:31 51.90 51.91 51.90 51.91 1.0K
13:32 51.95 51.95 51.95 51.95 0.4K
13:33 51.97 51.97 51.95 51.95 2.1K
13:34 51.91 51.92 51.91 51.92 2.6K
13:35 51.95 51.96 51.94 51.96 1.1K
13:36 51.96 51.96 51.96 51.96 1.1K
13:37 51.97 51.97 51.97 51.97 2.0K
13:38 51.97 52.00 51.97 52.00 0.5K
13:39 51.97 51.97 51.97 51.97 0.2K
13:40 51.96 51.96 51.94 51.94 1.3K
13:41 51.96 51.98 51.96 51.97 2.7K
13:42 51.97 51.97 51.97 51.97 2.3K
13:43 51.97 51.97 51.97 51.97 0.3K
13:44 51.99 52.01 51.99 52.01 1.3K
13:45 52.02 52.02 52.02 52.02 1.2K
13:46 52.04 52.05 52.04 52.05 0.9K
13:47 52.06 52.07 52.05 52.07 0.8K
13:48 52.03 52.03 52.03 52.03 1.4K
13:49 51.99 52.02 51.99 52.02 0.7K
13:50 52.02 52.02 51.99 51.99 1.6K
13:51 52.01 52.01 52.01 52.01 0.8K
13:52 52.03 52.03 52.03 52.03 0.2K
13:53 51.98 51.99 51.98 51.99 2.2K
13:54 51.99 51.99 51.96 51.96 2.0K
13:55 51.93 51.93 51.93 51.93 1.7K
13:58 51.91 51.96 51.91 51.96 2.2K
13:59 51.97 51.97 51.96 51.96 2.2K
14:00 51.98 51.99 51.98 51.99 1.2K
14:01 52.00 52.02 52.00 52.02 1.1K
14:02 52.00 52.00 52.00 52.00 3.1K
14:03 52.00 52.03 52.00 52.03 3.0K
14:04 52.04 52.04 52.04 52.04 0.4K
14:05 52.03 52.08 52.03 52.08 3.0K
14:06 52.07 52.09 52.07 52.07 5.0K
14:07 52.05 52.05 52.05 52.05 0.3K
14:08 52.05 52.05 52.05 52.05 0.6K
14:09 52.03 52.05 52.03 52.05 2.3K
14:10 52.03 52.08 52.03 52.08 2.2K
14:11 52.09 52.11 52.09 52.11 1.5K
14:12 52.11 52.12 52.11 52.12 0.6K
14:13 52.09 52.09 52.09 52.09 0.8K
14:14 52.10 52.10 52.09 52.09 0.7K
14:15 52.10 52.12 52.10 52.10 2.1K
14:16 52.10 52.10 52.10 52.10 2.4K
14:17 52.10 52.12 52.10 52.12 1.3K
14:18 52.17 52.17 52.15 52.16 0.8K
14:19 52.16 52.16 52.14 52.14 1.4K
14:20 52.15 52.15 52.11 52.11 5.5K
14:21 52.10 52.10 52.07 52.07 2.6K
14:22 52.07 52.07 52.07 52.07 1.0K
14:23 52.06 52.08 52.06 52.08 0.5K
14:24 52.06 52.06 52.04 52.04 1.6K
14:25 52.05 52.05 52.00 52.00 3.3K
14:26 51.97 52.00 51.97 52.00 1.6K
14:28 51.94 51.94 51.94 51.94 0.7K
14:29 51.93 51.95 51.93 51.93 4.9K
14:30 51.90 51.90 51.90 51.90 0.1K
14:31 51.90 51.90 51.90 51.90 0.4K
14:32 51.90 51.93 51.90 51.92 0.7K
14:33 51.91 51.93 51.91 51.91 2.9K
14:34 51.92 51.92 51.90 51.92 1.6K
14:35 51.93 51.95 51.93 51.95 2.2K
14:36 51.94 51.94 51.94 51.94 0.8K
14:38 51.98 51.98 51.95 51.96 3.0K
14:40 51.97 51.97 51.95 51.95 2.7K
14:42 51.92 51.92 51.91 51.91 1.6K
14:43 51.91 51.92 51.91 51.92 1.2K
14:44 51.91 51.91 51.91 51.91 0.8K
14:45 51.91 51.91 51.91 51.91 0.5K
14:46 51.92 51.96 51.92 51.96 4.6K
14:47 51.94 51.94 51.94 51.94 1.1K
14:48 51.93 51.97 51.93 51.97 3.5K
14:49 51.97 51.99 51.97 51.99 0.7K
14:50 52.00 52.01 52.00 52.01 1.8K
14:52 52.04 52.06 52.04 52.06 1.8K
14:53 52.03 52.06 52.03 52.06 2.3K
14:54 52.06 52.06 52.06 52.06 0.1K
14:55 52.07 52.07 52.03 52.03 3.0K
14:56 52.03 52.03 52.02 52.03 0.8K
14:57 52.02 52.04 52.02 52.04 0.4K
14:58 52.00 52.00 51.99 51.99 3.2K
14:59 51.96 51.96 51.92 51.92 2.2K
15:00 51.95 52.05 51.95 52.05 5.0K
15:01 52.03 52.03 52.03 52.03 1.1K
15:02 52.00 52.00 52.00 52.00 0.2K
15:03 52.00 52.00 52.00 52.00 1.1K
15:04 52.02 52.02 52.02 52.02 1.1K
15:05 52.02 52.05 52.02 52.05 1.2K
15:06 52.07 52.09 52.07 52.09 1.8K
15:07 52.07 52.07 52.06 52.06 3.0K
15:08 52.03 52.03 52.03 52.03 0.4K
15:09 52.00 52.00 52.00 52.00 1.7K
15:10 51.98 52.01 51.98 52.01 1.5K
15:11 52.03 52.05 52.02 52.05 1.9K
15:12 52.05 52.06 52.05 52.06 1.7K
15:13 52.07 52.07 52.01 52.01 2.2K
15:14 52.03 52.03 52.01 52.01 1.2K
15:15 52.02 52.02 52.02 52.02 1.3K
15:16 52.00 52.02 52.00 52.02 1.4K
15:17 52.05 52.05 52.05 52.05 2.1K
15:18 52.05 52.06 52.05 52.06 1.3K
15:19 52.04 52.04 52.03 52.03 1.8K
15:20 52.04 52.07 52.04 52.07 2.3K
15:21 52.08 52.11 52.08 52.11 2.7K
15:22 52.11 52.11 52.11 52.11 0.2K
15:23 52.13 52.13 52.09 52.09 3.4K
15:24 52.10 52.10 52.08 52.08 3.2K
15:25 52.03 52.03 52.03 52.03 0.8K
15:26 52.00 52.03 52.00 52.03 2.4K
15:27 52.00 52.01 52.00 52.01 4.0K
15:28 51.98 51.98 51.98 51.98 0.6K
15:29 51.98 52.00 51.95 51.95 3.4K
15:30 51.97 51.99 51.96 51.99 1.9K
15:31 52.00 52.03 51.99 52.02 5.2K
15:32 51.97 51.99 51.97 51.99 3.6K
15:33 52.01 52.01 52.01 52.01 1.1K
15:34 51.98 51.99 51.98 51.99 1.3K
15:35 51.96 51.98 51.96 51.98 2.5K
15:36 51.99 51.99 51.99 51.99 3.2K
15:37 51.99 52.02 51.99 52.02 2.6K
15:38 52.02 52.02 52.02 52.02 2.7K
15:39 52.02 52.02 52.01 52.01 1.7K
15:40 52.03 52.05 52.03 52.04 2.8K
15:41 52.06 52.09 52.06 52.09 3.5K
15:42 52.05 52.05 52.04 52.04 1.5K
15:43 52.03 52.03 52.00 52.00 2.1K
15:44 52.03 52.03 51.98 52.00 5.6K
15:45 52.03 52.04 52.01 52.01 2.8K
15:46 52.01 52.01 51.99 52.00 5.8K
15:47 52.02 52.02 52.01 52.01 1.8K
15:48 52.02 52.02 51.98 51.98 3.2K
15:49 51.98 52.01 51.98 52.01 4.1K
15:50 51.90 51.92 51.90 51.92 8.0K
15:51 51.94 51.94 51.85 51.85 7.2K
15:52 51.86 51.86 51.81 51.81 7.6K
15:53 51.80 51.80 51.69 51.69 12.0K
15:54 51.68 51.74 51.68 51.72 12.6K
15:55 51.74 51.74 51.64 51.64 19.8K
15:56 51.62 51.64 51.62 51.62 16.4K
15:57 51.64 51.64 51.58 51.58 14.6K
15:58 51.58 51.58 51.56 51.56 25.0K
15:59 51.57 51.58 51.49 51.52 306.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available