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 52.49 52.49 52.49 52.49 8.3K
09:32 52.40 52.40 52.40 52.40 0.8K
09:33 52.25 52.25 52.25 52.25 0.7K
09:36 52.32 52.32 52.32 52.32 0.3K
09:37 52.62 52.67 52.62 52.67 1.4K
09:38 52.70 52.70 52.69 52.69 4.9K
09:39 52.64 52.64 52.43 52.43 0.6K
09:40 52.69 52.75 52.40 52.59 1.7K
09:41 52.45 52.45 52.45 52.45 0.6K
09:42 52.38 52.46 52.38 52.46 0.6K
09:43 52.39 52.46 52.39 52.46 0.6K
09:44 52.54 52.54 52.54 52.54 0.1K
09:45 52.56 52.56 52.54 52.54 1.6K
09:46 52.71 52.71 52.71 52.71 1.7K
09:47 52.68 52.68 52.68 52.68 0.8K
09:48 52.70 52.70 52.70 52.70 0.5K
09:49 52.66 52.66 52.66 52.66 0.8K
09:52 52.83 52.83 52.65 52.65 0.6K
09:53 52.51 52.52 52.51 52.52 5.3K
09:54 52.66 52.66 52.66 52.66 0.5K
09:55 52.66 52.82 52.66 52.82 1.5K
09:56 52.69 52.69 52.68 52.69 0.9K
09:58 52.76 52.76 52.76 52.76 2.0K
09:59 52.58 52.69 52.58 52.69 2.5K
10:05 52.59 52.59 52.50 52.50 1.7K
10:06 52.44 52.44 52.44 52.44 0.2K
10:07 52.56 52.56 52.55 52.55 0.4K
10:08 52.66 52.66 52.45 52.45 3.4K
10:12 52.43 52.46 52.43 52.46 1.6K
10:17 52.50 52.50 52.47 52.48 4.0K
10:19 52.45 52.50 52.45 52.50 2.7K
10:20 52.50 52.50 52.43 52.43 1.8K
10:22 52.48 52.48 52.43 52.43 0.5K
10:24 52.55 52.57 52.55 52.56 3.0K
10:25 52.48 52.48 52.48 52.48 1.6K
10:27 52.56 52.56 52.56 52.56 0.3K
10:28 52.50 52.50 52.50 52.50 0.5K
10:29 52.50 52.50 52.50 52.50 1.5K
10:31 52.43 52.43 52.43 52.43 1.5K
10:32 52.47 52.48 52.47 52.48 1.4K
10:33 52.48 52.48 52.48 52.48 0.3K
10:34 52.47 52.47 52.47 52.47 0.4K
10:35 52.47 52.47 52.47 52.47 0.8K
10:36 52.50 52.50 52.50 52.50 1.4K
10:37 52.53 52.53 52.53 52.53 2.7K
10:39 52.58 52.58 52.57 52.57 0.9K
10:40 52.60 52.60 52.60 52.60 0.2K
10:41 52.60 52.60 52.60 52.60 0.3K
10:42 52.51 52.51 52.51 52.51 1.9K
10:44 52.45 52.45 52.45 52.45 1.2K
10:46 52.51 52.52 52.49 52.49 0.9K
10:47 52.44 52.48 52.44 52.48 0.6K
10:48 52.49 52.49 52.49 52.49 0.3K
10:50 52.53 52.53 52.53 52.53 1.0K
10:51 52.56 52.58 52.56 52.56 3.8K
10:55 52.64 52.64 52.59 52.59 1.8K
10:58 52.64 52.64 52.64 52.64 1.3K
11:00 52.64 52.64 52.64 52.64 1.0K
11:02 52.64 52.64 52.63 52.63 1.1K
11:03 52.63 52.63 52.63 52.63 0.5K
11:06 52.62 52.69 52.62 52.69 1.1K
11:07 52.76 52.76 52.74 52.74 3.8K
11:11 52.75 52.75 52.75 52.75 0.9K
11:15 52.74 52.74 52.74 52.74 2.0K
11:16 52.69 52.69 52.67 52.67 1.9K
11:18 52.65 52.65 52.65 52.65 2.0K
11:19 52.65 52.65 52.65 52.65 1.2K
11:22 52.64 52.64 52.64 52.64 0.2K
11:23 52.63 52.63 52.63 52.63 0.4K
11:24 52.63 52.63 52.63 52.63 0.6K
11:26 52.61 52.61 52.61 52.61 1.4K
11:28 52.66 52.73 52.66 52.73 2.8K
11:29 52.68 52.68 52.68 52.68 0.1K
11:30 52.72 52.72 52.72 52.72 0.6K
11:31 52.76 52.76 52.76 52.76 1.4K
11:32 52.70 52.70 52.70 52.70 1.1K
11:34 52.70 52.70 52.70 52.70 0.2K
11:35 52.84 52.84 52.84 52.84 4.8K
11:39 52.80 52.80 52.80 52.80 1.0K
11:42 52.82 52.82 52.82 52.82 0.5K
11:43 52.80 52.80 52.80 52.80 0.5K
11:44 52.83 52.83 52.83 52.83 1.4K
11:45 52.91 52.91 52.91 52.91 0.4K
11:46 52.86 52.86 52.86 52.86 0.2K
11:47 52.84 52.86 52.84 52.86 0.4K
11:48 52.83 52.84 52.83 52.84 1.4K
11:49 52.85 52.86 52.85 52.86 0.9K
11:50 52.86 52.89 52.84 52.86 2.3K
11:51 52.86 52.89 52.86 52.89 0.7K
11:52 52.89 52.89 52.86 52.89 1.5K
11:53 52.89 52.93 52.84 52.84 2.1K
11:54 52.84 52.89 52.84 52.89 0.7K
11:55 52.90 52.90 52.90 52.90 0.5K
11:56 52.85 52.85 52.80 52.80 2.9K
11:57 52.79 52.81 52.79 52.81 1.0K
11:58 52.81 52.81 52.81 52.81 0.8K
12:00 52.80 52.80 52.77 52.77 2.1K
12:01 52.82 52.83 52.80 52.83 2.2K
12:02 52.81 52.81 52.78 52.79 2.6K
12:03 52.78 52.80 52.78 52.79 0.8K
12:04 52.81 52.82 52.81 52.81 0.9K
12:05 52.82 52.82 52.79 52.79 4.6K
12:09 52.86 52.86 52.86 52.86 0.4K
12:10 52.88 52.88 52.88 52.88 0.1K
12:11 52.87 52.87 52.87 52.87 0.8K
12:14 52.90 52.90 52.90 52.90 0.7K
12:15 52.92 52.99 52.92 52.99 1.5K
12:16 52.95 52.95 52.95 52.95 0.5K
12:17 52.97 52.97 52.97 52.97 0.3K
12:18 52.95 52.95 52.95 52.95 0.5K
12:19 52.90 52.90 52.90 52.90 0.5K
12:21 52.90 52.90 52.90 52.90 0.6K
12:22 52.89 52.89 52.88 52.88 0.8K
12:23 52.89 52.89 52.89 52.89 0.1K
12:24 52.93 52.93 52.92 52.92 1.3K
12:25 52.90 52.90 52.88 52.88 0.7K
12:27 52.86 52.86 52.83 52.83 1.0K
12:28 52.83 52.83 52.83 52.83 1.3K
12:30 52.85 52.85 52.84 52.84 1.9K
12:34 52.81 52.81 52.80 52.80 1.2K
12:35 52.79 52.79 52.79 52.79 0.7K
12:36 52.79 52.83 52.79 52.83 2.2K
12:38 52.81 52.81 52.81 52.81 1.3K
12:42 52.78 52.78 52.78 52.78 0.1K
12:43 52.81 52.81 52.77 52.77 1.0K
12:44 52.74 52.74 52.73 52.73 1.3K
12:45 52.72 52.72 52.72 52.72 0.7K
12:46 52.72 52.72 52.72 52.72 1.7K
12:48 52.77 52.77 52.77 52.77 1.8K
12:51 52.76 52.76 52.76 52.76 0.8K
12:52 52.82 52.82 52.82 52.82 1.5K
12:53 52.83 52.83 52.83 52.83 0.1K
12:54 52.84 52.84 52.84 52.84 1.4K
12:57 52.83 52.83 52.83 52.83 0.4K
12:58 52.84 52.84 52.84 52.84 2.0K
12:59 52.84 52.84 52.84 52.84 0.5K
13:00 52.83 52.83 52.83 52.83 8.7K
13:01 52.84 52.84 52.84 52.84 0.7K
13:02 52.84 52.84 52.79 52.79 2.2K
13:04 52.79 52.84 52.79 52.84 2.0K
13:05 52.82 52.82 52.82 52.82 0.4K
13:08 52.84 52.84 52.84 52.84 1.6K
13:10 52.86 52.86 52.86 52.86 1.3K
13:13 52.85 52.85 52.85 52.85 0.6K
13:15 52.89 52.90 52.89 52.90 1.9K
13:16 52.90 52.90 52.90 52.90 0.9K
13:18 52.86 52.86 52.86 52.86 1.2K
13:20 52.89 52.89 52.89 52.89 0.6K
13:21 52.92 52.92 52.92 52.92 0.7K
13:23 52.91 52.91 52.91 52.91 0.9K
13:24 52.91 52.91 52.91 52.91 0.1K
13:25 52.91 52.91 52.90 52.90 1.0K
13:26 52.92 52.92 52.92 52.92 1.3K
13:29 52.89 52.89 52.89 52.89 0.7K
13:32 52.90 52.90 52.90 52.90 1.2K
13:33 52.88 52.89 52.88 52.89 1.5K
13:34 52.88 52.88 52.88 52.88 0.5K
13:35 52.88 52.88 52.88 52.88 0.5K
13:38 52.89 52.89 52.89 52.89 0.4K
13:39 52.88 52.88 52.88 52.88 0.8K
13:40 52.86 52.86 52.86 52.86 0.9K
13:42 52.85 52.87 52.85 52.87 3.0K
13:43 52.87 52.88 52.87 52.88 5.0K
13:46 52.89 52.89 52.89 52.89 2.9K
13:47 52.92 52.92 52.92 52.92 0.7K
13:48 52.92 52.92 52.92 52.92 1.5K
13:50 52.88 52.89 52.88 52.89 0.7K
13:52 52.85 52.85 52.85 52.85 1.0K
13:53 52.86 52.86 52.86 52.86 1.4K
13:54 52.85 52.85 52.85 52.85 0.5K
13:55 52.83 52.85 52.83 52.85 2.2K
13:56 52.89 52.89 52.89 52.89 1.0K
13:59 52.89 52.89 52.89 52.89 0.9K
14:00 52.89 52.89 52.89 52.89 0.9K
14:02 52.92 52.92 52.92 52.92 1.8K
14:06 52.90 52.90 52.86 52.86 2.9K
14:07 52.87 52.87 52.86 52.86 0.6K
14:08 52.86 52.86 52.81 52.81 1.3K
14:09 52.85 52.85 52.85 52.85 0.9K
14:10 52.84 52.84 52.84 52.84 0.7K
14:11 52.84 52.84 52.84 52.84 1.0K
14:12 52.85 52.85 52.85 52.85 0.7K
14:13 52.89 52.89 52.89 52.89 2.5K
14:14 52.90 52.90 52.90 52.90 0.9K
14:18 52.87 52.87 52.87 52.87 3.3K
14:20 52.92 52.93 52.90 52.90 0.7K
14:21 52.96 52.96 52.95 52.95 1.4K
14:22 52.91 52.94 52.91 52.94 2.6K
14:27 52.98 52.98 52.96 52.98 1.0K
14:28 53.00 53.00 53.00 53.00 1.3K
14:29 53.00 53.01 53.00 53.00 0.9K
14:30 52.97 52.97 52.97 52.97 1.7K
14:33 52.97 52.97 52.97 52.97 1.1K
14:34 52.99 53.00 52.99 53.00 3.2K
14:39 53.00 53.00 53.00 53.00 0.3K
14:40 53.02 53.02 53.02 53.02 1.7K
14:41 53.02 53.02 53.02 53.02 1.2K
14:44 53.07 53.07 53.07 53.07 1.2K
14:47 53.04 53.05 53.04 53.05 3.2K
14:48 53.02 53.02 53.00 53.00 2.2K
14:50 53.00 53.00 53.00 53.00 1.1K
14:51 53.00 53.01 53.00 53.01 0.9K
14:52 53.02 53.02 53.02 53.02 0.2K
14:53 53.01 53.02 52.99 52.99 1.7K
14:56 53.01 53.01 53.01 53.01 1.0K
14:57 53.00 53.02 52.98 53.02 4.0K
14:59 53.00 53.00 53.00 53.00 2.1K
15:00 53.00 53.00 53.00 53.00 0.4K
15:02 53.01 53.01 53.01 53.01 2.1K
15:04 52.99 52.99 52.99 52.99 2.3K
15:08 52.96 52.96 52.94 52.94 1.3K
15:10 52.96 52.96 52.94 52.94 1.5K
15:11 52.93 52.94 52.93 52.94 4.9K
15:12 52.94 52.94 52.92 52.94 4.6K
15:13 52.95 52.95 52.95 52.95 4.4K
15:14 52.93 52.93 52.93 52.93 0.9K
15:15 52.94 52.94 52.94 52.94 2.1K
15:16 52.94 52.94 52.94 52.94 0.6K
15:17 52.96 52.96 52.96 52.96 1.6K
15:18 52.96 52.96 52.96 52.96 0.3K
15:19 52.95 52.95 52.95 52.95 0.6K
15:20 52.93 52.95 52.93 52.95 3.7K
15:22 52.92 52.92 52.89 52.89 2.4K
15:23 52.88 52.88 52.87 52.87 1.7K
15:24 52.87 52.89 52.87 52.89 2.9K
15:26 52.86 52.86 52.85 52.85 1.0K
15:27 52.86 52.86 52.86 52.86 0.6K
15:28 52.84 52.84 52.84 52.84 0.2K
15:29 52.86 52.86 52.84 52.85 2.3K
15:30 52.83 52.88 52.83 52.88 3.8K
15:31 52.88 52.88 52.88 52.88 0.7K
15:32 52.91 52.91 52.91 52.91 1.5K
15:33 52.92 52.92 52.92 52.92 1.7K
15:34 52.92 52.92 52.90 52.90 1.6K
15:35 52.92 52.92 52.91 52.91 1.6K
15:36 52.91 52.91 52.89 52.90 2.5K
15:37 52.88 52.88 52.86 52.86 2.1K
15:38 52.89 52.90 52.89 52.90 1.6K
15:39 52.90 52.92 52.89 52.89 3.6K
15:41 52.90 52.90 52.90 52.90 1.0K
15:42 52.92 52.92 52.90 52.90 6.3K
15:43 52.85 52.85 52.85 52.85 1.1K
15:44 52.85 52.85 52.80 52.81 4.9K
15:45 52.84 52.84 52.82 52.83 3.0K
15:46 52.83 52.83 52.81 52.81 1.8K
15:47 52.82 52.84 52.82 52.84 4.5K
15:48 52.84 52.84 52.83 52.83 5.0K
15:49 52.81 52.83 52.81 52.83 4.8K
15:50 52.75 52.84 52.75 52.84 7.5K
15:51 52.82 52.82 52.80 52.82 4.7K
15:52 52.82 52.84 52.82 52.84 4.1K
15:53 52.83 52.88 52.83 52.88 4.1K
15:54 52.88 52.91 52.88 52.91 5.8K
15:55 52.89 52.90 52.82 52.83 14.8K
15:56 52.84 52.87 52.82 52.82 12.6K
15:57 52.88 52.88 52.86 52.87 4.6K
15:58 52.86 52.92 52.86 52.92 26.5K
15:59 52.92 52.92 52.87 52.90 252.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available