Webster Financial

WBS
🏛️ usa →
61.45
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 52.73 52.73 52.31 52.31 1.8K
09:33 51.90 52.35 51.90 52.35 12.8K
09:35 52.14 52.14 52.14 52.14 6.6K
09:36 53.22 53.22 52.77 52.99 6.1K
09:37 52.97 53.01 52.97 53.01 0.7K
09:38 52.85 52.88 52.80 52.80 2.9K
09:40 53.13 53.13 53.13 53.13 0.2K
09:41 53.24 53.70 53.24 53.70 3.2K
09:42 53.57 53.57 53.40 53.44 10.1K
09:43 53.41 53.41 53.41 53.41 0.7K
09:44 53.33 53.34 53.26 53.34 14.2K
09:45 53.44 53.47 53.37 53.37 5.0K
09:46 53.37 53.37 53.33 53.33 3.1K
09:47 53.20 53.21 53.19 53.19 14.3K
09:48 53.09 53.09 52.91 52.91 4.4K
09:49 53.06 53.12 53.06 53.12 4.4K
09:50 53.17 53.17 52.92 52.92 4.3K
09:51 53.00 53.26 53.00 53.26 6.8K
09:53 53.20 53.29 53.20 53.29 1.4K
09:54 53.31 53.31 53.31 53.31 1.2K
09:55 53.32 53.32 53.12 53.12 4.2K
09:56 53.13 53.17 53.08 53.08 2.9K
09:57 53.20 53.20 53.20 53.20 1.9K
09:58 53.17 53.17 53.17 53.17 4.1K
10:00 53.12 53.12 53.12 53.12 0.6K
10:01 53.06 53.18 53.06 53.18 8.5K
10:02 53.22 53.28 53.20 53.20 4.2K
10:03 53.26 53.26 53.20 53.20 3.6K
10:04 53.20 53.22 53.17 53.17 2.2K
10:05 53.18 53.19 53.18 53.19 4.6K
10:06 53.15 53.15 53.15 53.15 0.4K
10:07 53.12 53.12 53.06 53.06 3.8K
10:08 53.06 53.06 53.00 53.01 13.4K
10:09 53.01 53.01 52.93 52.99 4.0K
10:10 52.99 53.06 52.99 53.06 2.1K
10:11 53.04 53.06 53.00 53.03 2.4K
10:12 53.02 53.02 53.02 53.02 1.3K
10:13 53.02 53.02 53.02 53.02 0.7K
10:14 53.02 53.02 52.95 52.95 14.0K
10:15 52.95 53.05 52.95 53.05 3.0K
10:16 53.06 53.06 52.85 52.85 2.1K
10:17 53.01 53.01 53.01 53.01 2.2K
10:18 52.94 52.94 52.89 52.89 2.4K
10:19 52.85 52.85 52.85 52.85 1.3K
10:20 52.93 52.93 52.93 52.93 0.4K
10:21 52.87 52.88 52.80 52.81 27.5K
10:22 52.78 52.89 52.78 52.89 5.0K
10:23 52.95 52.95 52.87 52.87 5.6K
10:24 52.99 52.99 52.99 52.99 1.8K
10:25 52.97 52.98 52.92 52.98 0.4K
10:26 52.86 52.86 52.80 52.80 15.6K
10:27 52.80 52.84 52.74 52.80 2.3K
10:28 52.80 52.80 52.73 52.77 3.0K
10:29 52.78 52.78 52.73 52.73 0.4K
10:30 52.70 52.70 52.68 52.68 0.4K
10:31 52.68 52.77 52.68 52.77 52.3K
10:32 52.67 52.70 52.67 52.70 2.1K
10:34 52.74 52.74 52.74 52.74 0.5K
10:35 52.73 52.73 52.67 52.67 2.3K
10:36 52.67 52.77 52.67 52.77 1.8K
10:37 52.88 52.88 52.73 52.73 1.4K
10:38 52.72 52.72 52.65 52.64 0.6K
10:39 52.84 52.84 52.84 52.84 2.1K
10:41 52.85 53.04 52.85 53.04 0.9K
10:42 52.91 52.91 52.90 52.90 0.9K
10:45 52.90 52.99 52.90 52.99 1.2K
10:46 52.90 52.90 52.90 52.90 0.1K
10:47 52.90 52.90 52.90 52.90 0.4K
10:48 52.94 52.94 52.91 52.91 1.5K
10:49 52.98 53.01 52.91 53.01 1.5K
10:50 53.00 53.11 53.00 53.11 2.1K
10:51 53.03 53.06 53.03 53.06 1.0K
10:52 52.99 53.05 52.99 53.05 1.0K
10:54 53.00 53.00 53.00 53.00 0.6K
10:55 52.99 52.99 52.94 52.94 3.3K
10:56 52.90 52.90 52.90 52.90 0.2K
10:57 52.88 52.89 52.88 52.89 4.4K
10:58 52.94 52.94 52.81 52.81 6.1K
10:59 52.79 52.79 52.79 52.79 1.1K
11:00 52.77 52.84 52.77 52.83 14.1K
11:01 52.77 52.77 52.69 52.69 4.4K
11:02 52.68 52.81 52.68 52.81 10.6K
11:03 52.76 52.76 52.74 52.74 26.4K
11:04 52.73 52.73 52.73 52.73 0.2K
11:05 52.71 52.79 52.70 52.70 0.7K
11:06 52.68 52.70 52.66 52.66 1.8K
11:07 52.71 52.74 52.68 52.74 3.7K
11:08 52.74 52.81 52.73 52.73 26.9K
11:09 52.77 52.79 52.73 52.79 0.7K
11:10 52.73 52.74 52.73 52.73 1.6K
11:11 52.73 52.73 52.72 52.72 1.9K
11:13 52.73 52.78 52.73 52.78 0.7K
11:14 52.76 52.76 52.75 52.75 0.6K
11:15 52.74 52.75 52.74 52.75 4.6K
11:16 52.75 52.75 52.68 52.68 9.4K
11:17 52.61 52.62 52.61 52.61 8.5K
11:18 52.62 52.62 52.54 52.61 7.0K
11:19 52.55 52.55 52.55 52.55 1.0K
11:20 52.60 52.61 52.60 52.61 2.9K
11:21 52.55 52.55 52.55 52.55 0.6K
11:22 52.55 52.55 52.52 52.52 3.1K
11:23 52.51 52.51 52.48 52.50 1.7K
11:24 52.50 52.57 52.50 52.52 2.4K
11:25 52.52 52.52 52.50 52.50 4.0K
11:26 52.50 52.51 52.49 52.51 2.1K
11:27 52.54 52.59 52.54 52.57 5.1K
11:28 52.58 52.58 52.56 52.56 1.6K
11:29 52.56 52.56 52.56 52.56 0.5K
11:30 52.56 52.63 52.56 52.60 4.6K
11:31 52.64 52.64 52.64 52.64 1.3K
11:33 52.60 52.64 52.60 52.61 1.4K
11:34 52.61 52.65 52.61 52.65 1.0K
11:35 52.64 52.70 52.64 52.68 4.9K
11:36 52.68 52.68 52.68 52.68 2.6K
11:38 52.72 52.72 52.72 52.72 0.8K
11:39 52.71 52.71 52.68 52.68 1.0K
11:41 52.68 52.68 52.65 52.65 4.2K
11:42 52.69 52.69 52.69 52.69 1.2K
11:43 52.72 52.73 52.72 52.72 1.6K
11:45 52.69 52.69 52.69 52.69 1.0K
11:46 52.71 52.71 52.64 52.64 6.3K
11:47 52.64 52.65 52.64 52.65 1.3K
11:48 52.68 52.68 52.68 52.68 1.1K
11:49 52.70 52.70 52.70 52.70 0.5K
11:50 52.67 52.67 52.66 52.67 3.7K
11:51 52.67 52.67 52.62 52.62 3.8K
11:52 52.62 52.64 52.62 52.64 1.1K
11:53 52.64 52.66 52.64 52.66 1.4K
11:54 52.68 52.70 52.68 52.70 3.7K
11:55 52.70 52.70 52.70 52.70 0.8K
11:56 52.68 52.68 52.64 52.64 2.5K
11:57 52.65 52.65 52.63 52.63 1.5K
11:58 52.66 52.67 52.66 52.67 1.1K
11:59 52.69 52.69 52.69 52.69 0.7K
12:01 52.70 52.70 52.70 52.70 0.8K
12:02 52.73 52.73 52.73 52.73 1.3K
12:03 52.72 52.72 52.71 52.71 1.8K
12:04 52.73 52.73 52.72 52.72 0.7K
12:05 52.75 52.79 52.75 52.79 2.4K
12:06 52.76 52.76 52.73 52.73 3.6K
12:08 52.73 52.73 52.73 52.73 0.5K
12:09 52.67 52.70 52.67 52.70 1.5K
12:11 52.69 52.69 52.69 52.69 0.7K
12:12 52.70 52.72 52.70 52.72 0.9K
12:14 52.73 52.73 52.71 52.71 3.9K
12:15 52.73 52.73 52.73 52.73 0.3K
12:16 52.74 52.75 52.71 52.71 3.9K
12:17 52.72 52.73 52.72 52.73 2.1K
12:18 52.74 52.74 52.72 52.72 1.7K
12:19 52.71 52.71 52.68 52.68 8.4K
12:20 52.65 52.66 52.65 52.66 2.2K
12:22 52.68 52.68 52.68 52.68 0.4K
12:23 52.65 52.65 52.65 52.65 0.2K
12:24 52.63 52.69 52.63 52.69 1.3K
12:25 52.72 52.72 52.72 52.72 0.9K
12:27 52.67 52.67 52.67 52.67 0.8K
12:28 52.64 52.65 52.64 52.65 0.6K
12:29 52.68 52.68 52.66 52.66 3.8K
12:30 52.68 52.68 52.66 52.66 2.6K
12:33 52.69 52.69 52.69 52.69 2.3K
12:38 52.75 52.76 52.73 52.73 0.6K
12:39 52.76 52.80 52.76 52.80 2.0K
12:40 52.78 52.78 52.78 52.78 1.4K
12:41 52.80 52.80 52.76 52.76 0.4K
12:42 52.80 52.80 52.80 52.80 3.3K
12:43 52.81 52.84 52.81 52.83 3.2K
12:44 52.84 52.85 52.84 52.85 1.8K
12:45 52.83 52.83 52.83 52.83 0.2K
12:47 52.85 52.85 52.85 52.85 1.1K
12:48 52.85 52.90 52.85 52.88 3.5K
12:49 52.88 52.88 52.86 52.88 2.5K
12:50 52.88 52.88 52.88 52.88 1.0K
12:51 52.89 52.89 52.89 52.89 1.2K
12:52 52.90 52.96 52.90 52.95 2.3K
12:57 52.97 53.00 52.97 53.00 1.1K
12:58 53.00 53.03 53.00 53.03 1.5K
12:59 53.04 53.04 53.04 53.04 0.7K
13:00 53.05 53.05 53.04 53.04 0.8K
13:01 53.02 53.02 53.02 53.02 1.4K
13:04 53.06 53.07 53.06 53.07 0.7K
13:05 53.07 53.07 53.07 53.07 0.6K
13:06 53.08 53.21 53.08 53.18 55.8K
13:08 53.26 53.29 53.18 53.21 1.2K
13:09 53.36 53.36 53.36 53.36 3.8K
13:10 53.40 53.40 53.31 53.31 4.8K
13:11 53.26 53.26 53.25 53.25 0.4K
13:12 53.21 53.21 53.21 53.21 2.3K
13:13 53.21 53.21 53.21 53.21 0.9K
13:14 53.20 53.20 53.16 53.16 2.1K
13:15 53.12 53.16 53.12 53.16 0.6K
13:16 53.16 53.21 53.12 53.12 1.4K
13:17 53.21 53.21 53.21 53.21 0.8K
13:18 53.20 53.28 53.20 53.28 6.2K
13:20 53.27 53.27 53.27 53.27 4.2K
13:21 53.24 53.27 53.23 53.23 4.4K
13:22 53.24 53.24 53.19 53.19 1.5K
13:23 53.17 53.20 53.17 53.20 1.7K
13:24 53.23 53.32 53.23 53.32 4.8K
13:25 53.35 53.38 53.35 53.38 2.0K
13:26 53.37 53.40 53.35 53.35 6.8K
13:27 53.37 53.37 53.32 53.32 5.8K
13:29 53.34 53.37 53.34 53.34 3.8K
13:30 53.23 53.23 53.23 53.23 0.5K
13:31 53.26 53.29 53.26 53.29 3.8K
13:33 53.28 53.28 53.25 53.25 0.6K
13:34 53.24 53.24 53.24 53.24 0.3K
13:35 53.22 53.22 53.15 53.15 2.3K
13:36 53.08 53.13 53.08 53.13 1.8K
13:39 53.13 53.13 53.13 53.13 1.9K
13:40 53.15 53.19 53.15 53.19 5.4K
13:42 53.12 53.12 53.12 53.12 1.0K
13:44 53.08 53.08 53.08 53.08 1.6K
13:47 53.10 53.10 53.10 53.10 0.9K
13:48 53.08 53.08 53.08 53.08 0.9K
13:50 53.08 53.09 53.08 53.09 2.0K
13:51 53.08 53.08 53.08 53.08 0.4K
13:52 53.13 53.13 53.13 53.13 2.3K
13:55 53.13 53.13 53.13 53.13 0.5K
13:56 53.12 53.12 53.12 53.12 1.6K
13:58 53.11 53.11 53.11 53.11 0.5K
14:00 53.08 53.11 53.08 53.11 0.7K
14:01 53.11 53.11 53.11 53.11 0.4K
14:02 53.13 53.13 53.13 53.13 0.8K
14:05 53.08 53.08 53.05 53.05 2.9K
14:06 53.05 53.05 53.05 53.05 1.0K
14:07 53.00 53.00 52.96 53.00 2.6K
14:09 52.97 52.97 52.97 52.97 1.3K
14:11 52.96 52.96 52.96 52.96 0.6K
14:12 52.94 52.98 52.94 52.98 1.8K
14:13 52.94 52.94 52.94 52.94 1.4K
14:14 52.97 52.97 52.97 52.97 1.7K
14:16 52.97 52.97 52.97 52.97 0.3K
14:18 52.97 52.97 52.97 52.97 2.3K
14:19 52.99 52.99 52.99 52.99 1.5K
14:20 52.99 52.99 52.99 52.99 0.2K
14:21 52.97 52.99 52.97 52.99 1.4K
14:22 52.96 52.96 52.96 52.96 0.6K
14:23 52.93 52.93 52.93 52.93 0.8K
14:24 52.94 52.94 52.94 52.94 0.7K
14:25 52.86 52.86 52.86 52.86 1.2K
14:26 52.89 52.89 52.89 52.89 1.5K
14:28 52.89 52.89 52.89 52.89 0.2K
14:29 52.91 52.92 52.91 52.92 1.3K
14:30 52.92 52.96 52.92 52.96 2.1K
14:31 52.95 52.98 52.94 52.98 2.9K
14:32 53.01 53.07 53.01 53.07 1.9K
14:33 53.05 53.05 53.05 53.05 0.1K
14:34 53.04 53.04 53.04 53.04 0.8K
14:37 53.08 53.08 53.08 53.08 1.1K
14:40 53.06 53.09 53.06 53.09 2.2K
14:41 53.04 53.08 53.04 53.08 2.0K
14:42 53.06 53.06 53.06 53.06 2.1K
14:43 53.03 53.05 53.03 53.05 1.6K
14:44 53.07 53.07 53.07 53.07 0.6K
14:46 53.05 53.05 53.05 53.05 1.1K
14:47 53.02 53.04 53.02 53.03 2.4K
14:48 53.04 53.04 53.01 53.01 1.8K
14:49 52.99 53.01 52.97 52.97 1.6K
14:50 52.97 52.97 52.93 52.93 2.6K
14:51 52.96 52.96 52.94 52.94 2.8K
14:53 52.97 52.97 52.97 52.97 1.6K
14:54 52.93 52.93 52.93 52.93 1.5K
14:55 52.95 52.95 52.95 52.95 0.4K
14:56 52.96 53.00 52.96 53.00 4.4K
14:57 53.01 53.01 52.98 52.99 1.4K
14:58 52.97 52.97 52.97 52.97 2.2K
15:00 52.97 52.97 52.91 52.91 3.4K
15:01 52.90 52.91 52.90 52.91 1.6K
15:02 52.96 52.98 52.96 52.98 2.1K
15:03 53.00 53.00 53.00 53.00 1.2K
15:05 53.00 53.00 53.00 53.00 0.2K
15:06 53.02 53.04 53.02 53.02 1.2K
15:07 53.02 53.02 53.02 53.02 0.3K
15:08 53.04 53.04 53.04 53.04 0.4K
15:10 52.98 53.05 52.98 53.05 0.8K
15:11 53.01 53.04 53.01 53.04 3.1K
15:12 53.04 53.04 53.00 53.02 2.7K
15:13 53.04 53.04 53.00 53.00 9.3K
15:14 53.01 53.02 53.01 53.02 3.1K
15:15 53.02 53.02 52.97 52.98 6.5K
15:16 53.00 53.01 52.99 53.01 2.0K
15:17 53.02 53.02 53.00 53.00 0.9K
15:18 53.01 53.01 52.97 52.99 3.7K
15:19 52.99 52.99 52.99 52.99 2.4K
15:20 53.00 53.00 52.95 52.95 4.2K
15:21 52.95 52.95 52.91 52.91 11.0K
15:22 52.91 52.98 52.91 52.98 6.5K
15:23 52.96 52.97 52.95 52.97 0.8K
15:24 52.96 52.96 52.93 52.93 1.6K
15:25 52.94 52.94 52.89 52.89 5.1K
15:26 52.88 52.89 52.88 52.89 3.9K
15:27 52.88 52.88 52.87 52.87 1.4K
15:28 52.87 52.90 52.87 52.89 3.3K
15:29 52.84 52.87 52.79 52.79 11.2K
15:30 52.79 52.79 52.75 52.75 2.2K
15:31 52.75 52.79 52.75 52.79 7.1K
15:32 52.82 52.82 52.78 52.81 1.6K
15:33 52.81 52.82 52.80 52.82 3.3K
15:34 52.80 52.80 52.80 52.80 2.2K
15:35 52.82 52.82 52.81 52.81 2.2K
15:36 52.81 52.86 52.80 52.85 7.2K
15:37 52.84 52.86 52.84 52.85 2.4K
15:38 52.85 52.85 52.84 52.84 2.8K
15:39 52.86 52.88 52.82 52.88 11.2K
15:40 52.87 52.87 52.80 52.82 7.7K
15:41 52.80 52.82 52.80 52.80 2.1K
15:42 52.80 52.92 52.78 52.92 7.4K
15:43 52.85 52.92 52.85 52.88 2.6K
15:44 52.92 52.93 52.88 52.92 5.1K
15:45 52.89 52.96 52.89 52.94 5.7K
15:46 52.94 52.98 52.94 52.95 8.2K
15:47 53.01 53.01 52.96 52.98 6.7K
15:48 52.96 52.97 52.95 52.97 6.2K
15:49 52.94 52.95 52.79 52.79 15.9K
15:50 52.85 52.95 52.83 52.91 20.8K
15:51 52.94 52.94 52.89 52.90 8.7K
15:52 52.91 52.95 52.91 52.95 9.1K
15:53 52.94 52.95 52.90 52.95 11.4K
15:54 52.97 52.99 52.95 52.96 13.3K
15:55 52.93 52.93 52.85 52.92 29.4K
15:56 52.95 52.95 52.88 52.88 20.9K
15:57 52.88 52.89 52.87 52.89 23.4K
15:58 52.88 52.89 52.86 52.88 31.4K
15:59 52.87 52.92 52.83 52.90 279.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available