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
09:31 52.97 52.97 52.95 52.95 8.3K
09:32 52.95 52.95 52.95 52.95 0.4K
09:35 53.26 53.31 53.02 53.19 3.6K
09:37 53.29 53.29 53.29 53.29 0.1K
09:38 53.53 53.53 53.53 53.53 1.1K
09:40 53.16 53.16 53.16 53.16 0.3K
09:41 53.19 53.19 53.19 53.19 1.0K
09:44 53.23 53.23 53.23 53.23 0.9K
09:45 53.23 53.23 53.23 53.23 2.0K
09:46 53.38 53.38 53.33 53.33 1.1K
09:47 53.34 53.39 53.34 53.39 1.6K
09:48 53.25 53.25 53.23 53.23 1.5K
09:49 53.23 53.23 53.23 53.23 0.6K
09:50 53.18 53.18 53.18 53.18 0.6K
09:51 53.28 53.28 53.28 53.28 2.0K
09:52 53.12 53.12 53.12 53.12 1.4K
09:55 52.99 52.99 52.97 52.97 2.7K
09:56 53.00 53.00 53.00 53.00 0.3K
09:57 52.98 53.01 52.98 53.01 0.8K
09:59 52.90 52.96 52.90 52.96 1.4K
10:00 52.96 52.96 52.96 52.96 1.4K
10:01 52.98 53.02 52.98 53.00 3.4K
10:02 53.02 53.02 52.99 52.99 0.8K
10:03 53.00 53.00 52.89 52.89 2.8K
10:05 53.06 53.06 52.90 52.90 0.5K
10:06 52.90 52.90 52.90 52.90 0.5K
10:07 52.82 52.82 52.82 52.82 0.1K
10:08 52.89 52.89 52.89 52.89 1.3K
10:10 52.72 52.72 52.72 52.72 0.8K
10:11 52.70 52.75 52.70 52.75 1.1K
10:13 52.72 52.73 52.68 52.73 1.2K
10:14 52.71 52.71 52.71 52.71 0.6K
10:16 52.71 52.71 52.64 52.64 0.9K
10:17 52.69 52.69 52.69 52.69 1.6K
10:18 52.70 52.77 52.70 52.76 2.3K
10:19 52.81 52.83 52.79 52.83 2.9K
10:20 52.86 52.89 52.85 52.85 0.9K
10:21 52.84 52.84 52.78 52.78 1.4K
10:22 52.78 52.81 52.78 52.81 1.3K
10:23 52.75 52.75 52.75 52.75 0.3K
10:24 52.82 52.83 52.82 52.83 0.5K
10:25 52.80 52.82 52.80 52.82 0.3K
10:26 52.80 52.80 52.73 52.74 1.7K
10:27 52.74 52.74 52.74 52.74 0.5K
10:28 52.73 52.73 52.73 52.73 0.4K
10:29 52.73 52.73 52.73 52.73 0.4K
10:30 52.73 52.73 52.73 52.73 0.7K
10:31 52.70 52.70 52.70 52.70 1.0K
10:32 52.63 52.63 52.63 52.63 0.2K
10:33 52.67 52.67 52.66 52.66 2.2K
10:34 52.56 52.56 52.56 52.56 0.2K
10:35 52.60 52.64 52.60 52.61 1.3K
10:36 52.61 52.61 52.61 52.61 0.8K
10:37 52.62 52.62 52.54 52.54 0.8K
10:38 52.54 52.57 52.54 52.57 1.0K
10:39 52.59 52.62 52.59 52.62 3.0K
10:40 52.65 52.65 52.64 52.64 2.8K
10:41 52.71 52.71 52.71 52.71 0.8K
10:43 52.74 52.74 52.68 52.68 0.5K
10:44 52.75 52.75 52.75 52.75 2.1K
10:48 52.76 52.76 52.72 52.72 0.3K
10:49 52.69 52.69 52.69 52.69 1.3K
10:50 52.59 52.59 52.59 52.59 2.4K
10:53 52.64 52.64 52.55 52.55 1.0K
10:55 52.64 52.64 52.64 52.64 0.1K
10:56 52.62 52.65 52.60 52.65 3.4K
10:57 52.72 52.72 52.72 52.72 1.6K
10:58 52.70 52.70 52.70 52.70 0.5K
10:59 52.65 52.65 52.65 52.65 1.2K
11:01 52.73 52.73 52.73 52.73 1.4K
11:07 52.76 52.76 52.74 52.75 0.5K
11:08 52.75 52.79 52.75 52.75 0.9K
11:09 52.68 52.68 52.66 52.66 2.8K
11:10 52.65 52.65 52.65 52.65 0.5K
11:11 52.73 52.73 52.73 52.73 1.0K
11:12 52.76 52.77 52.76 52.77 1.1K
11:14 52.76 52.76 52.76 52.76 1.6K
11:16 52.76 52.76 52.76 52.76 0.3K
11:17 52.77 52.77 52.75 52.77 1.6K
11:18 52.75 52.78 52.75 52.76 1.9K
11:19 52.73 52.73 52.71 52.71 4.0K
11:21 52.76 52.76 52.76 52.76 1.1K
11:22 52.77 52.77 52.74 52.74 1.8K
11:23 52.76 52.76 52.76 52.76 1.1K
11:25 52.72 52.72 52.70 52.70 1.5K
11:28 52.72 52.72 52.72 52.72 1.5K
11:29 52.69 52.69 52.69 52.69 1.3K
11:31 52.69 52.72 52.69 52.72 2.6K
11:33 52.71 52.71 52.67 52.67 2.4K
11:37 52.62 52.62 52.62 52.62 3.6K
11:40 52.70 52.72 52.70 52.72 0.4K
11:41 52.72 52.72 52.72 52.72 2.8K
11:42 52.77 52.77 52.77 52.77 0.3K
11:43 52.79 52.81 52.79 52.81 1.5K
11:44 52.75 52.81 52.75 52.80 3.8K
11:45 52.83 52.83 52.83 52.83 0.4K
11:46 52.81 52.81 52.81 52.81 0.2K
11:47 52.80 52.80 52.80 52.80 0.7K
11:48 52.80 52.80 52.80 52.80 0.4K
11:49 52.81 52.81 52.79 52.79 0.5K
11:50 52.78 52.78 52.74 52.74 1.4K
11:51 52.76 52.76 52.76 52.76 0.8K
11:52 52.79 52.79 52.79 52.79 1.1K
11:54 52.80 52.80 52.80 52.80 0.4K
11:55 52.77 52.77 52.77 52.77 0.9K
11:57 52.81 52.81 52.79 52.79 1.4K
11:58 52.84 52.84 52.84 52.84 2.7K
11:59 52.82 52.84 52.82 52.83 2.4K
12:00 52.84 52.84 52.84 52.84 0.2K
12:01 52.84 52.84 52.84 52.84 1.0K
12:03 52.85 52.90 52.85 52.90 5.9K
12:04 52.90 52.90 52.86 52.86 3.2K
12:06 52.89 52.89 52.87 52.87 2.3K
12:10 52.87 52.88 52.87 52.88 0.4K
12:11 52.86 52.88 52.85 52.86 1.9K
12:12 52.83 52.83 52.77 52.77 2.2K
12:14 52.75 52.75 52.71 52.71 1.5K
12:15 52.76 52.76 52.76 52.76 1.4K
12:16 52.76 52.76 52.76 52.76 0.4K
12:17 52.77 52.77 52.77 52.77 0.3K
12:18 52.76 52.76 52.76 52.76 1.1K
12:19 52.74 52.74 52.74 52.74 0.9K
12:21 52.69 52.69 52.69 52.69 1.1K
12:24 52.68 52.68 52.68 52.68 1.3K
12:25 52.69 52.69 52.69 52.69 0.4K
12:27 52.66 52.66 52.66 52.66 2.7K
12:29 52.66 52.68 52.66 52.68 0.6K
12:30 52.65 52.71 52.65 52.71 2.5K
12:31 52.75 52.80 52.75 52.80 0.9K
12:32 52.76 52.76 52.76 52.76 0.9K
12:33 52.73 52.73 52.73 52.73 3.0K
12:34 52.72 52.76 52.72 52.76 0.9K
12:35 52.77 52.77 52.77 52.77 1.2K
12:38 52.82 52.82 52.82 52.82 0.8K
12:39 52.89 52.89 52.89 52.89 0.5K
12:40 52.86 52.86 52.86 52.86 0.1K
12:41 52.83 52.85 52.83 52.83 4.1K
12:42 52.86 52.86 52.86 52.86 0.9K
12:43 52.86 52.86 52.84 52.84 2.8K
12:44 52.83 52.83 52.83 52.83 0.6K
12:46 52.83 52.83 52.83 52.83 0.1K
12:47 52.83 52.84 52.83 52.83 2.5K
12:48 52.82 52.82 52.79 52.79 1.7K
12:51 52.81 52.81 52.81 52.81 0.3K
12:52 52.81 52.81 52.81 52.81 0.2K
12:53 52.83 52.83 52.74 52.74 2.0K
12:54 52.74 52.74 52.74 52.74 0.7K
12:55 52.74 52.74 52.72 52.72 0.8K
12:56 52.72 52.72 52.72 52.72 1.0K
12:59 52.74 52.74 52.74 52.74 2.1K
13:00 52.78 52.78 52.76 52.78 1.9K
13:02 52.78 52.78 52.74 52.74 0.8K
13:03 52.78 52.78 52.78 52.78 1.0K
13:04 52.78 52.78 52.77 52.77 0.8K
13:05 52.79 52.79 52.77 52.77 0.5K
13:07 52.79 52.79 52.78 52.78 0.3K
13:08 52.76 52.76 52.76 52.76 1.0K
13:10 52.74 52.74 52.74 52.74 2.7K
13:12 52.73 52.73 52.73 52.73 0.2K
13:13 52.71 52.73 52.71 52.73 1.1K
13:14 52.73 52.73 52.73 52.73 0.7K
13:17 52.70 52.70 52.65 52.66 2.0K
13:18 52.68 52.69 52.68 52.69 3.0K
13:19 52.71 52.71 52.71 52.71 0.6K
13:20 52.73 52.73 52.73 52.73 0.8K
13:21 52.76 52.76 52.73 52.74 1.3K
13:22 52.76 52.76 52.76 52.76 1.2K
13:25 52.76 52.76 52.76 52.76 0.7K
13:26 52.77 52.77 52.77 52.77 0.2K
13:27 52.75 52.77 52.75 52.77 0.5K
13:28 52.78 52.78 52.78 52.78 1.1K
13:29 52.79 52.82 52.79 52.79 1.3K
13:30 52.75 52.75 52.75 52.75 1.2K
13:31 52.74 52.74 52.74 52.74 0.2K
13:32 52.74 52.74 52.74 52.74 0.8K
13:33 52.74 52.74 52.74 52.74 0.6K
13:34 52.74 52.75 52.74 52.75 0.7K
13:35 52.73 52.73 52.70 52.71 1.3K
13:36 52.75 52.75 52.75 52.75 1.6K
13:37 52.78 52.78 52.78 52.78 1.7K
13:41 52.80 52.80 52.80 52.80 0.3K
13:42 52.77 52.77 52.74 52.74 1.5K
13:43 52.77 52.77 52.77 52.77 0.2K
13:44 52.80 52.80 52.80 52.80 0.8K
13:46 52.81 52.81 52.81 52.81 0.5K
13:47 52.78 52.79 52.78 52.79 0.3K
13:48 52.79 52.79 52.77 52.77 1.2K
13:49 52.75 52.75 52.75 52.75 0.9K
13:50 52.75 52.75 52.75 52.75 0.7K
13:51 52.78 52.78 52.78 52.78 1.8K
13:52 52.75 52.76 52.75 52.76 3.0K
13:53 52.75 52.75 52.75 52.75 0.7K
13:56 52.73 52.73 52.73 52.73 0.3K
13:57 52.74 52.74 52.74 52.74 1.5K
13:58 52.79 52.79 52.79 52.79 0.9K
14:00 52.75 52.75 52.75 52.75 0.4K
14:01 52.76 52.76 52.76 52.76 3.4K
14:03 52.82 52.83 52.82 52.83 1.5K
14:04 52.83 52.83 52.83 52.83 0.5K
14:06 52.86 52.86 52.86 52.86 0.2K
14:07 52.83 52.83 52.83 52.83 0.4K
14:08 52.83 52.83 52.83 52.83 0.9K
14:12 52.84 52.84 52.84 52.84 0.4K
14:13 52.84 52.84 52.84 52.84 2.9K
14:15 52.78 52.82 52.78 52.82 1.3K
14:16 52.83 52.83 52.79 52.80 1.6K
14:17 52.78 52.78 52.78 52.78 0.8K
14:18 52.80 52.80 52.80 52.80 2.2K
14:22 52.81 52.81 52.81 52.81 0.1K
14:23 52.81 52.81 52.81 52.81 1.5K
14:25 52.88 52.88 52.87 52.87 1.9K
14:26 52.86 52.86 52.86 52.86 0.6K
14:27 52.85 52.85 52.85 52.85 1.7K
14:28 52.86 52.86 52.86 52.86 0.2K
14:30 52.86 52.89 52.86 52.89 1.7K
14:31 52.90 52.91 52.89 52.91 1.4K
14:32 52.91 52.91 52.91 52.91 0.4K
14:33 52.91 52.91 52.91 52.91 0.9K
14:34 52.91 52.91 52.83 52.83 4.0K
14:35 52.86 52.86 52.86 52.86 0.8K
14:38 52.84 52.84 52.82 52.82 2.9K
14:40 52.84 52.85 52.84 52.85 1.1K
14:41 52.87 52.87 52.87 52.87 1.0K
14:42 52.87 52.87 52.87 52.87 0.9K
14:43 52.87 52.87 52.87 52.87 0.4K
14:44 52.87 52.87 52.87 52.87 0.4K
14:45 52.87 52.87 52.87 52.87 1.8K
14:48 52.89 52.90 52.89 52.90 1.1K
14:49 52.88 52.88 52.88 52.88 1.0K
14:50 52.89 52.89 52.89 52.89 0.3K
14:51 52.89 52.89 52.89 52.89 0.2K
14:52 52.90 52.91 52.90 52.91 1.0K
14:53 52.91 52.91 52.90 52.91 3.0K
14:54 52.91 52.92 52.91 52.92 1.0K
14:55 52.90 52.90 52.90 52.90 0.8K
14:56 52.92 52.92 52.91 52.91 0.9K
14:57 52.93 52.94 52.93 52.94 1.9K
14:58 52.95 52.95 52.92 52.92 1.6K
15:00 52.94 52.94 52.92 52.92 1.8K
15:02 52.89 52.92 52.89 52.92 2.8K
15:03 52.90 52.94 52.90 52.94 0.9K
15:04 52.92 52.94 52.92 52.94 3.3K
15:06 53.02 53.02 53.02 53.02 1.4K
15:07 53.01 53.01 52.95 52.98 1.8K
15:08 52.98 52.98 52.98 52.98 0.9K
15:09 52.95 52.95 52.95 52.95 1.2K
15:10 52.95 52.95 52.95 52.95 1.2K
15:13 52.97 52.97 52.97 52.97 0.6K
15:14 52.99 52.99 52.99 52.99 1.7K
15:15 52.99 52.99 52.96 52.96 3.0K
15:16 52.99 53.00 52.99 53.00 1.7K
15:17 53.00 53.00 53.00 53.00 0.5K
15:18 52.97 52.97 52.95 52.97 2.5K
15:19 52.98 52.98 52.95 52.95 2.0K
15:20 52.99 53.00 52.99 53.00 2.2K
15:21 53.01 53.01 52.98 52.98 5.2K
15:22 52.98 52.98 52.98 52.98 2.4K
15:24 53.00 53.00 53.00 53.00 0.4K
15:25 53.00 53.00 53.00 53.00 0.5K
15:26 52.97 52.98 52.97 52.98 3.7K
15:27 52.97 52.98 52.97 52.98 1.9K
15:28 53.02 53.02 53.02 53.02 5.0K
15:29 53.00 53.00 52.99 52.99 3.2K
15:30 53.00 53.01 52.97 52.97 3.7K
15:31 52.97 52.99 52.97 52.98 1.1K
15:32 52.98 52.98 52.96 52.96 2.5K
15:33 52.94 52.97 52.94 52.97 2.2K
15:34 52.95 52.95 52.92 52.92 3.4K
15:35 52.92 52.94 52.92 52.94 4.4K
15:36 52.97 52.97 52.97 52.97 0.6K
15:37 52.98 53.00 52.98 53.00 3.2K
15:38 53.00 53.00 52.96 52.96 4.1K
15:39 52.90 52.93 52.90 52.93 2.8K
15:41 52.93 52.94 52.91 52.93 4.0K
15:42 52.91 52.91 52.83 52.83 6.1K
15:43 52.83 52.85 52.81 52.85 3.8K
15:44 52.84 52.84 52.84 52.84 1.3K
15:45 52.84 52.85 52.84 52.85 3.0K
15:46 52.87 52.87 52.83 52.83 6.1K
15:47 52.84 52.84 52.84 52.84 0.6K
15:48 52.86 52.86 52.86 52.86 1.5K
15:49 52.85 52.85 52.81 52.81 5.7K
15:50 52.84 52.88 52.83 52.86 10.1K
15:51 52.87 52.87 52.80 52.82 9.6K
15:52 52.84 52.85 52.81 52.85 10.3K
15:53 52.83 52.85 52.81 52.85 8.0K
15:54 52.84 52.84 52.71 52.74 7.2K
15:55 52.71 52.77 52.71 52.75 25.6K
15:56 52.75 52.81 52.75 52.81 18.5K
15:57 52.83 52.83 52.78 52.79 11.7K
15:58 52.78 52.80 52.76 52.78 23.9K
15:59 52.78 52.92 52.75 52.92 355.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available