Webster Financial

WBS
🏛️ usa →
59.61
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 52.69 52.69 52.69 52.69 6.9K
09:32 52.69 52.69 52.69 52.69 0.7K
09:34 52.69 52.69 52.69 52.69 0.9K
09:35 52.69 52.69 52.69 52.69 1.6K
09:40 52.92 52.92 52.92 52.92 0.6K
09:41 52.83 52.83 52.83 52.83 0.8K
09:42 52.93 52.93 52.93 52.93 1.5K
09:44 53.03 53.03 53.03 53.03 0.5K
09:45 52.95 52.95 52.95 52.95 0.5K
09:46 52.97 52.97 52.97 52.97 0.7K
09:47 53.08 53.08 52.99 52.99 1.6K
09:48 53.08 53.08 53.07 53.07 0.9K
09:49 52.98 53.07 52.98 53.07 0.7K
09:50 52.98 53.07 52.98 53.07 1.0K
09:51 53.07 53.07 52.98 53.07 0.6K
09:52 53.07 53.29 53.07 53.20 3.3K
09:54 53.17 53.17 53.03 53.17 1.9K
09:56 52.98 53.03 52.98 52.98 8.0K
09:57 52.98 52.98 52.98 52.98 1.0K
09:58 53.05 53.05 53.05 53.05 0.4K
09:59 52.98 53.13 52.98 53.13 2.0K
10:01 53.07 53.07 52.90 52.90 0.8K
10:02 53.02 53.15 53.02 53.15 1.8K
10:03 53.19 53.19 53.19 53.19 0.3K
10:04 53.26 53.36 53.26 53.36 1.9K
10:05 53.33 53.33 53.33 53.33 0.4K
10:06 53.27 53.29 53.17 53.25 9.0K
10:09 53.28 53.30 53.21 53.21 2.3K
10:10 53.21 53.22 53.16 53.16 7.5K
10:11 53.11 53.11 53.03 53.03 3.1K
10:12 53.04 53.04 53.04 53.04 0.2K
10:13 53.03 53.03 53.03 53.03 0.5K
10:14 53.03 53.03 53.03 53.03 0.4K
10:15 53.03 53.03 52.98 52.98 4.4K
10:16 52.99 52.99 52.95 52.95 14.9K
10:17 52.98 52.98 52.98 52.98 1.9K
10:18 52.98 53.07 52.98 53.07 1.4K
10:19 53.09 53.09 53.01 53.01 1.3K
10:21 53.13 53.13 53.11 53.11 1.4K
10:22 53.17 53.19 53.16 53.19 2.5K
10:23 53.20 53.21 53.20 53.21 0.5K
10:24 53.21 53.21 53.21 53.21 0.4K
10:25 53.19 53.21 53.18 53.18 0.5K
10:26 53.18 53.18 53.12 53.12 1.0K
10:27 53.12 53.12 53.12 53.12 3.6K
10:28 53.11 53.11 53.11 53.11 0.7K
10:29 53.18 53.18 53.11 53.11 2.4K
10:30 53.03 53.06 53.03 53.06 3.2K
10:31 53.07 53.14 53.07 53.14 0.7K
10:32 53.19 53.19 53.19 53.19 0.2K
10:33 53.20 53.20 53.12 53.12 3.3K
10:35 53.09 53.09 53.09 53.09 1.0K
10:36 53.12 53.12 53.10 53.10 1.3K
10:37 53.10 53.10 53.05 53.05 0.7K
10:38 53.10 53.10 53.10 53.10 2.0K
10:39 53.10 53.10 53.10 53.10 0.2K
10:40 53.09 53.09 53.09 53.09 0.8K
10:41 53.16 53.18 53.16 53.18 2.6K
10:42 53.18 53.18 53.18 53.18 1.2K
10:43 53.24 53.24 53.24 53.24 0.3K
10:44 53.23 53.23 53.18 53.18 3.8K
10:46 53.20 53.22 53.20 53.22 0.8K
10:47 53.24 53.24 53.20 53.24 0.7K
10:48 53.19 53.19 53.19 53.19 1.1K
10:49 53.22 53.22 53.22 53.22 0.2K
10:50 53.19 53.25 53.19 53.25 2.4K
10:51 53.28 53.28 53.28 53.28 1.1K
10:52 53.30 53.30 53.30 53.30 0.8K
10:54 53.26 53.26 53.26 53.26 0.5K
10:55 53.18 53.29 53.18 53.29 2.1K
10:56 53.28 53.30 53.28 53.30 0.6K
10:57 53.19 53.19 53.19 53.19 3.8K
10:58 53.20 53.22 53.20 53.22 1.4K
10:59 53.19 53.21 53.19 53.21 7.7K
11:00 53.23 53.23 53.18 53.19 11.0K
11:01 53.19 53.19 53.19 53.19 1.1K
11:02 53.20 53.27 53.20 53.27 7.1K
11:03 53.22 53.22 53.16 53.16 7.4K
11:04 53.18 53.20 53.11 53.11 12.7K
11:05 53.12 53.12 53.12 53.12 0.6K
11:06 53.12 53.13 53.10 53.13 3.8K
11:07 53.13 53.15 53.13 53.15 4.2K
11:08 53.11 53.11 53.11 53.11 4.4K
11:09 53.11 53.17 53.11 53.17 1.9K
11:10 53.17 53.17 53.13 53.13 1.1K
11:11 53.12 53.12 53.12 53.12 0.5K
11:12 53.14 53.16 53.14 53.16 1.5K
11:13 53.19 53.19 53.19 53.19 1.2K
11:16 53.15 53.22 53.15 53.22 1.0K
11:17 53.27 53.27 53.27 53.27 0.9K
11:18 53.27 53.27 53.22 53.22 1.3K
11:19 53.20 53.20 53.20 53.20 0.7K
11:20 53.19 53.19 53.19 53.19 0.8K
11:21 53.19 53.23 53.19 53.23 2.0K
11:22 53.23 53.25 53.23 53.25 1.3K
11:23 53.25 53.29 53.24 53.24 0.9K
11:24 53.27 53.29 53.19 53.19 0.9K
11:25 53.25 53.25 53.21 53.22 2.7K
11:27 53.20 53.32 53.20 53.30 1.9K
11:28 53.30 53.30 53.28 53.28 0.6K
11:29 53.25 53.32 53.25 53.32 1.2K
11:30 53.31 53.31 53.31 53.31 1.1K
11:31 53.31 53.34 53.31 53.34 0.7K
11:32 53.34 53.34 53.32 53.33 1.9K
11:33 53.45 53.46 53.41 53.41 3.5K
11:34 53.41 53.41 53.40 53.41 3.7K
11:36 53.39 53.39 53.33 53.33 0.9K
11:38 53.39 53.39 53.38 53.38 1.9K
11:40 53.36 53.36 53.36 53.36 2.0K
11:41 53.36 53.36 53.36 53.36 0.1K
11:42 53.36 53.36 53.36 53.36 0.2K
11:43 53.36 53.36 53.35 53.35 1.6K
11:44 53.36 53.36 53.36 53.36 1.0K
11:47 53.36 53.36 53.36 53.36 0.6K
11:48 53.39 53.39 53.39 53.39 0.9K
11:49 53.40 53.42 53.40 53.41 2.2K
11:51 53.40 53.40 53.40 53.40 1.8K
11:52 53.40 53.40 53.38 53.38 1.5K
11:53 53.32 53.35 53.32 53.35 5.2K
11:55 53.34 53.34 53.34 53.34 1.0K
11:56 53.35 53.35 53.35 53.35 0.4K
11:57 53.38 53.38 53.38 53.38 1.1K
11:58 53.37 53.37 53.37 53.37 0.3K
11:59 53.39 53.39 53.39 53.39 0.4K
12:00 53.40 53.40 53.40 53.40 0.8K
12:01 53.38 53.42 53.38 53.42 1.7K
12:02 53.43 53.44 53.43 53.44 0.2K
12:03 53.46 53.50 53.46 53.50 2.8K
12:04 53.42 53.46 53.42 53.46 3.5K
12:07 53.51 53.51 53.51 53.51 0.9K
12:08 53.55 53.55 53.55 53.55 0.3K
12:09 53.55 53.55 53.55 53.55 0.4K
12:10 53.56 53.56 53.56 53.56 0.3K
12:11 53.53 53.57 53.53 53.55 1.4K
12:12 53.55 53.59 53.55 53.59 0.7K
12:13 53.54 53.57 53.54 53.57 0.5K
12:14 53.54 53.54 53.53 53.53 2.1K
12:15 53.53 53.53 53.53 53.53 1.1K
12:16 53.52 53.52 53.52 53.52 0.4K
12:17 53.52 53.52 53.52 53.52 0.5K
12:18 53.52 53.56 53.52 53.56 1.0K
12:19 53.50 53.56 53.50 53.56 1.4K
12:20 53.56 53.56 53.56 53.56 1.4K
12:21 53.54 53.54 53.51 53.51 4.7K
12:22 53.51 53.51 53.51 53.51 0.8K
12:23 53.49 53.49 53.46 53.48 3.6K
12:24 53.51 53.52 53.51 53.52 3.1K
12:25 53.51 53.51 53.51 53.51 0.9K
12:26 53.53 53.53 53.53 53.53 2.5K
12:27 53.51 53.51 53.48 53.51 0.6K
12:28 53.46 53.46 53.46 53.46 3.1K
12:29 53.46 53.46 53.46 53.46 0.7K
12:30 53.54 53.54 53.50 53.50 4.8K
12:32 53.53 53.54 53.53 53.54 2.5K
12:34 53.61 53.61 53.56 53.56 3.1K
12:35 53.59 53.59 53.56 53.56 1.9K
12:36 53.55 53.55 53.55 53.55 3.7K
12:37 53.52 53.52 53.52 53.52 0.4K
12:38 53.52 53.52 53.48 53.48 2.1K
12:40 53.46 53.46 53.46 53.46 1.2K
12:41 53.43 53.43 53.43 53.43 1.2K
12:42 53.46 53.46 53.44 53.44 2.8K
12:43 53.41 53.41 53.41 53.41 0.5K
12:44 53.41 53.41 53.32 53.36 3.2K
12:45 53.35 53.35 53.35 53.35 0.7K
12:46 53.40 53.40 53.38 53.38 3.5K
12:47 53.41 53.41 53.40 53.40 1.4K
12:49 53.40 53.40 53.40 53.40 2.5K
12:50 53.37 53.40 53.37 53.40 2.3K
12:51 53.40 53.40 53.40 53.40 0.4K
12:52 53.39 53.39 53.36 53.36 1.7K
12:53 53.35 53.35 53.35 53.35 0.2K
12:55 53.35 53.35 53.31 53.31 1.1K
12:56 53.32 53.38 53.32 53.38 1.3K
12:57 53.39 53.39 53.39 53.39 1.8K
12:58 53.36 53.36 53.32 53.32 0.6K
12:59 53.36 53.36 53.36 53.36 0.3K
13:00 53.40 53.40 53.40 53.40 0.8K
13:01 53.39 53.39 53.34 53.34 3.1K
13:02 53.35 53.35 53.35 53.35 0.2K
13:03 53.35 53.35 53.35 53.35 4.1K
13:05 53.37 53.37 53.37 53.37 0.6K
13:06 53.37 53.37 53.35 53.35 1.2K
13:07 53.36 53.36 53.34 53.34 2.3K
13:08 53.35 53.35 53.35 53.35 1.7K
13:09 53.38 53.38 53.38 53.38 1.1K
13:11 53.37 53.37 53.37 53.37 0.9K
13:12 53.38 53.38 53.34 53.34 7.5K
13:13 53.33 53.33 53.33 53.33 1.1K
13:14 53.33 53.33 53.32 53.33 3.3K
13:15 53.32 53.34 53.32 53.34 1.8K
13:16 53.34 53.34 53.31 53.31 7.2K
13:17 53.26 53.27 53.26 53.27 1.5K
13:18 53.25 53.25 53.25 53.25 1.8K
13:21 53.20 53.20 53.20 53.20 3.2K
13:25 53.21 53.21 53.21 53.21 0.4K
13:26 53.23 53.27 53.23 53.27 0.9K
13:27 53.23 53.27 53.23 53.27 0.5K
13:28 53.31 53.31 53.31 53.31 1.1K
13:29 53.30 53.33 53.30 53.33 1.0K
13:30 53.31 53.31 53.29 53.29 3.7K
13:31 53.30 53.30 53.30 53.30 2.1K
13:32 53.36 53.36 53.35 53.35 0.8K
13:33 53.33 53.33 53.33 53.33 1.1K
13:34 53.33 53.33 53.29 53.29 5.6K
13:35 53.23 53.26 53.23 53.26 2.1K
13:36 53.22 53.22 53.22 53.22 0.2K
13:37 53.22 53.22 53.22 53.22 1.0K
13:38 53.24 53.24 53.24 53.24 0.5K
13:39 53.27 53.27 53.27 53.27 1.3K
13:40 53.31 53.31 53.31 53.31 0.5K
13:42 53.30 53.32 53.30 53.32 1.0K
13:43 53.32 53.32 53.32 53.32 0.9K
13:44 53.30 53.30 53.30 53.30 2.9K
13:45 53.30 53.30 53.30 53.30 1.7K
13:47 53.27 53.27 53.27 53.27 1.1K
13:49 53.28 53.28 53.28 53.28 3.5K
13:50 53.29 53.35 53.29 53.34 5.7K
13:51 53.34 53.35 53.32 53.34 1.2K
13:52 53.35 53.35 53.35 53.35 0.7K
13:53 53.35 53.35 53.27 53.29 5.1K
13:54 53.27 53.29 53.27 53.27 1.8K
13:56 53.26 53.30 53.26 53.30 4.8K
13:59 53.33 53.33 53.31 53.32 1.4K
14:00 53.31 53.31 53.31 53.31 0.8K
14:01 53.30 53.30 53.30 53.30 0.1K
14:02 53.27 53.29 53.27 53.28 2.2K
14:03 53.25 53.28 53.25 53.28 1.4K
14:04 53.28 53.28 53.28 53.28 1.0K
14:05 53.29 53.31 53.29 53.31 1.6K
14:06 53.32 53.34 53.31 53.31 2.8K
14:08 53.29 53.29 53.27 53.27 3.1K
14:09 53.24 53.24 53.24 53.24 1.4K
14:10 53.20 53.21 53.20 53.21 2.1K
14:11 53.19 53.19 53.19 53.19 2.1K
14:12 53.21 53.21 53.19 53.19 0.7K
14:13 53.17 53.17 53.13 53.13 2.0K
14:14 53.13 53.13 53.13 53.13 2.4K
14:15 53.08 53.08 53.08 53.08 0.9K
14:16 53.08 53.08 53.08 53.08 0.4K
14:17 53.07 53.07 53.07 53.07 0.2K
14:18 53.09 53.12 53.09 53.12 1.2K
14:19 53.15 53.15 53.15 53.15 2.9K
14:20 53.12 53.12 53.12 53.12 2.4K
14:22 53.12 53.12 53.12 53.12 0.6K
14:23 53.12 53.12 53.12 53.12 3.0K
14:24 53.08 53.08 53.08 53.08 0.4K
14:25 53.11 53.11 53.11 53.11 2.2K
14:26 53.13 53.13 53.13 53.13 2.0K
14:28 53.09 53.09 53.09 53.09 1.9K
14:29 53.08 53.08 53.08 53.08 0.3K
14:30 53.11 53.13 53.11 53.13 1.8K
14:31 53.17 53.17 53.17 53.17 0.7K
14:32 53.15 53.15 53.15 53.15 0.9K
14:34 53.17 53.22 53.17 53.22 4.0K
14:35 53.21 53.22 53.21 53.21 1.0K
14:36 53.21 53.24 53.21 53.24 0.4K
14:37 53.23 53.23 53.23 53.23 0.3K
14:38 53.23 53.23 53.15 53.15 4.6K
14:40 53.18 53.19 53.18 53.19 1.1K
14:43 53.18 53.18 53.18 53.18 0.1K
14:44 53.18 53.18 53.18 53.18 0.9K
14:45 53.16 53.16 53.14 53.14 3.7K
14:47 53.14 53.14 53.11 53.11 2.0K
14:48 53.13 53.13 53.11 53.11 0.6K
14:49 53.12 53.12 53.12 53.12 0.9K
14:50 53.11 53.13 53.11 53.13 2.4K
14:51 53.12 53.13 53.12 53.13 2.3K
14:52 53.14 53.14 53.11 53.11 1.0K
14:53 53.13 53.13 53.13 53.13 0.8K
14:54 53.13 53.13 53.13 53.13 1.1K
14:55 53.13 53.14 53.13 53.13 1.9K
14:56 53.14 53.14 53.13 53.13 2.5K
14:57 53.12 53.13 53.12 53.13 2.8K
14:58 53.13 53.13 53.11 53.11 2.9K
14:59 53.11 53.11 53.11 53.11 0.8K
15:00 53.13 53.15 53.13 53.14 3.3K
15:01 53.14 53.14 53.12 53.12 2.4K
15:02 53.15 53.15 53.13 53.13 1.6K
15:03 53.14 53.14 53.14 53.14 0.7K
15:04 53.18 53.18 53.15 53.15 1.2K
15:05 53.15 53.15 53.14 53.14 0.7K
15:06 53.18 53.18 53.18 53.18 1.1K
15:07 53.20 53.21 53.19 53.19 3.4K
15:08 53.19 53.19 53.16 53.16 2.5K
15:09 53.16 53.16 53.16 53.16 1.2K
15:11 53.18 53.19 53.18 53.19 0.9K
15:12 53.19 53.19 53.19 53.19 0.5K
15:13 53.19 53.19 53.19 53.19 1.2K
15:14 53.19 53.19 53.19 53.19 1.2K
15:15 53.20 53.20 53.19 53.19 4.3K
15:16 53.18 53.19 53.18 53.19 2.9K
15:17 53.20 53.20 53.20 53.20 1.5K
15:18 53.20 53.20 53.16 53.16 6.2K
15:20 53.13 53.13 53.13 53.13 2.1K
15:21 53.10 53.12 53.10 53.12 2.8K
15:22 53.10 53.11 53.10 53.11 2.8K
15:23 53.12 53.12 53.10 53.10 1.0K
15:24 53.11 53.11 53.09 53.09 5.5K
15:25 53.07 53.13 53.07 53.13 5.7K
15:27 53.25 53.25 53.24 53.24 1.1K
15:28 53.25 53.26 53.25 53.26 1.2K
15:29 53.27 53.29 53.24 53.24 7.3K
15:30 53.26 53.26 53.26 53.26 2.1K
15:31 53.24 53.24 53.22 53.22 2.8K
15:32 53.22 53.22 53.22 53.22 2.9K
15:33 53.22 53.22 53.22 53.22 1.3K
15:34 53.25 53.25 53.22 53.22 8.7K
15:35 53.23 53.28 53.23 53.27 7.3K
15:36 53.28 53.29 53.28 53.29 3.2K
15:37 53.29 53.30 53.28 53.29 7.1K
15:38 53.30 53.31 53.30 53.30 1.9K
15:39 53.31 53.31 53.31 53.31 2.5K
15:40 53.31 53.31 53.30 53.30 4.6K
15:41 53.32 53.35 53.32 53.34 10.0K
15:42 53.33 53.35 53.33 53.35 3.8K
15:43 53.33 53.33 53.31 53.31 4.8K
15:44 53.31 53.33 53.29 53.32 6.3K
15:45 53.32 53.35 53.32 53.35 2.9K
15:46 53.33 53.34 53.32 53.33 8.2K
15:47 53.33 53.33 53.33 53.33 4.6K
15:48 53.35 53.37 53.33 53.35 4.1K
15:49 53.35 53.37 53.33 53.37 14.1K
15:50 53.39 53.48 53.39 53.47 7.7K
15:51 53.45 53.45 53.40 53.41 13.7K
15:52 53.41 53.44 53.41 53.44 12.0K
15:53 53.42 53.43 53.40 53.42 8.5K
15:54 53.43 53.44 53.43 53.43 8.0K
15:55 53.42 53.45 53.39 53.40 22.0K
15:56 53.39 53.40 53.33 53.33 24.4K
15:57 53.33 53.33 53.29 53.33 21.3K
15:58 53.33 53.33 53.26 53.30 26.5K
15:59 53.30 53.31 53.23 53.31 363.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available