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 52.55 52.65 52.55 52.65 6.6K
09:32 52.38 52.38 52.38 52.38 0.2K
09:33 52.61 52.65 52.61 52.65 1.9K
09:34 52.65 52.65 52.65 52.65 0.4K
09:35 52.65 52.67 52.65 52.67 0.6K
09:36 52.37 52.37 52.37 52.37 2.1K
09:37 52.38 52.38 52.38 52.38 0.7K
09:39 52.34 52.38 52.19 52.19 1.5K
09:41 52.15 52.15 52.15 52.15 1.2K
09:42 52.28 52.28 52.00 52.00 4.9K
09:43 52.11 52.11 51.99 52.11 2.9K
09:44 51.99 52.00 51.99 52.00 1.1K
09:45 51.99 52.10 51.99 52.10 2.4K
09:47 52.19 52.19 52.19 52.19 1.2K
09:48 52.20 52.30 52.20 52.30 1.9K
09:49 52.33 52.33 52.33 52.33 0.3K
09:51 52.42 52.42 52.41 52.41 0.7K
09:52 52.47 52.47 52.47 52.47 1.1K
09:53 52.44 52.44 52.44 52.44 0.5K
09:55 52.38 52.46 52.36 52.46 3.4K
09:56 52.45 52.59 52.45 52.55 1.9K
09:57 52.53 52.53 52.47 52.49 2.7K
09:58 52.42 52.42 52.42 52.42 0.5K
09:59 52.41 52.41 52.41 52.41 0.5K
10:00 52.35 52.40 52.33 52.33 3.6K
10:01 52.26 52.32 52.26 52.32 0.7K
10:02 52.30 52.32 52.27 52.27 1.1K
10:03 52.28 52.28 52.28 52.28 4.3K
10:04 52.28 52.30 52.28 52.28 0.8K
10:05 52.28 52.31 52.28 52.31 7.1K
10:06 52.27 52.28 52.27 52.28 0.3K
10:07 52.24 52.37 52.23 52.28 14.0K
10:08 52.28 52.50 52.28 52.41 10.5K
10:09 52.40 52.40 52.40 52.40 2.5K
10:11 52.40 52.40 52.40 52.40 0.7K
10:12 52.32 52.32 52.32 52.32 0.3K
10:13 52.28 52.32 52.27 52.27 2.0K
10:14 52.24 52.28 52.21 52.28 5.5K
10:15 52.29 52.31 52.28 52.31 3.4K
10:16 52.41 52.41 52.41 52.41 0.6K
10:17 52.41 52.41 52.41 52.41 1.7K
10:18 52.44 52.47 52.44 52.47 3.2K
10:19 52.50 52.57 52.45 52.45 3.3K
10:20 52.49 52.49 52.49 52.49 11.3K
10:21 52.49 52.52 52.49 52.52 6.3K
10:22 52.53 52.53 52.53 52.53 0.6K
10:23 52.47 52.47 52.47 52.47 3.0K
10:24 52.50 52.56 52.44 52.47 3.3K
10:25 52.45 52.45 52.37 52.37 2.5K
10:26 52.41 52.42 52.40 52.40 12.4K
10:27 52.40 52.41 52.38 52.41 9.3K
10:28 52.39 52.39 52.33 52.34 6.6K
10:29 52.34 52.35 52.34 52.35 0.7K
10:30 52.34 52.35 52.34 52.34 0.8K
10:31 52.35 52.35 52.35 52.35 1.5K
10:32 52.35 52.35 52.35 52.35 1.0K
10:33 52.36 52.39 52.36 52.37 7.3K
10:34 52.39 52.44 52.39 52.42 3.7K
10:36 52.42 52.44 52.42 52.44 3.9K
10:37 52.44 52.48 52.44 52.45 3.9K
10:38 52.44 52.44 52.44 52.44 0.8K
10:39 52.42 52.48 52.42 52.45 6.0K
10:41 52.47 52.47 52.47 52.47 0.4K
10:42 52.44 52.47 52.44 52.44 1.0K
10:43 52.50 52.56 52.50 52.52 11.7K
10:44 52.50 52.54 52.50 52.54 1.2K
10:46 52.49 52.49 52.49 52.49 0.3K
10:47 52.54 52.54 52.54 52.54 5.0K
10:49 52.56 52.56 52.56 52.56 3.2K
10:50 52.60 52.63 52.60 52.62 5.4K
10:51 52.60 52.60 52.54 52.54 3.0K
10:52 52.50 52.56 52.50 52.53 7.6K
10:53 52.52 52.53 52.52 52.53 0.3K
10:54 52.53 52.58 52.53 52.58 12.0K
10:55 52.55 52.55 52.53 52.53 1.8K
10:56 52.50 52.53 52.46 52.53 8.5K
10:58 52.57 52.57 52.57 52.57 7.5K
10:59 52.57 52.58 52.57 52.58 4.6K
11:00 52.59 52.59 52.59 52.59 0.9K
11:01 52.58 52.58 52.58 52.58 0.6K
11:02 52.57 52.59 52.57 52.59 1.4K
11:03 52.60 52.61 52.60 52.61 2.4K
11:04 52.59 52.59 52.58 52.58 1.7K
11:05 52.57 52.57 52.57 52.57 0.6K
11:06 52.54 52.54 52.46 52.46 3.0K
11:07 52.42 52.42 52.42 52.42 0.1K
11:08 52.41 52.41 52.41 52.41 1.2K
11:09 52.34 52.34 52.34 52.34 1.7K
11:10 52.34 52.42 52.34 52.42 8.7K
11:11 52.37 52.38 52.37 52.38 2.7K
11:13 52.39 52.45 52.39 52.45 12.3K
11:14 52.42 52.42 52.42 52.42 1.3K
11:15 52.41 52.41 52.41 52.41 0.6K
11:16 52.39 52.39 52.36 52.36 2.2K
11:17 52.37 52.38 52.37 52.38 2.8K
11:18 52.37 52.37 52.37 52.37 0.1K
11:19 52.36 52.37 52.36 52.37 1.2K
11:21 52.38 52.38 52.38 52.38 1.2K
11:23 52.35 52.35 52.35 52.35 0.3K
11:24 52.36 52.36 52.36 52.36 0.7K
11:25 52.36 52.37 52.34 52.37 3.3K
11:26 52.37 52.37 52.36 52.36 1.2K
11:29 52.38 52.41 52.38 52.41 2.3K
11:30 52.40 52.40 52.39 52.39 1.7K
11:31 52.37 52.37 52.37 52.37 0.3K
11:33 52.40 52.42 52.40 52.42 2.7K
11:35 52.38 52.38 52.38 52.38 1.4K
11:36 52.39 52.39 52.39 52.39 1.8K
11:37 52.46 52.47 52.46 52.47 1.1K
11:38 52.47 52.47 52.47 52.47 0.9K
11:39 52.48 52.48 52.48 52.48 0.4K
11:40 52.49 52.50 52.49 52.49 9.9K
11:41 52.47 52.47 52.46 52.46 3.0K
11:42 52.47 52.47 52.47 52.47 0.4K
11:45 52.47 52.47 52.43 52.43 1.9K
11:46 52.45 52.45 52.45 52.45 0.8K
11:48 52.47 52.47 52.45 52.45 1.3K
11:50 52.48 52.50 52.48 52.49 6.4K
11:52 52.48 52.48 52.48 52.48 1.8K
11:54 52.42 52.42 52.42 52.42 1.2K
11:56 52.37 52.37 52.37 52.37 2.9K
11:57 52.39 52.41 52.39 52.41 1.4K
11:58 52.39 52.44 52.39 52.44 1.0K
11:59 52.44 52.45 52.44 52.45 1.9K
12:02 52.38 52.38 52.38 52.38 0.3K
12:05 52.40 52.40 52.40 52.40 0.8K
12:07 52.43 52.43 52.43 52.43 0.6K
12:08 52.44 52.44 52.39 52.39 3.8K
12:12 52.35 52.35 52.35 52.35 4.1K
12:16 52.38 52.38 52.38 52.38 0.7K
12:17 52.39 52.41 52.39 52.41 2.6K
12:19 52.43 52.43 52.43 52.43 0.3K
12:21 52.42 52.44 52.42 52.44 1.5K
12:23 52.42 52.42 52.39 52.39 1.0K
12:24 52.44 52.44 52.44 52.44 0.5K
12:25 52.41 52.41 52.41 52.41 0.7K
12:26 52.43 52.43 52.43 52.43 1.1K
12:28 52.38 52.45 52.38 52.45 4.9K
12:29 52.44 52.44 52.44 52.44 0.4K
12:31 52.45 52.45 52.45 52.45 1.2K
12:38 52.43 52.43 52.43 52.43 1.4K
12:39 52.42 52.42 52.42 52.42 0.8K
12:40 52.43 52.43 52.43 52.43 1.0K
12:42 52.43 52.43 52.43 52.43 1.9K
12:44 52.41 52.41 52.41 52.41 1.5K
12:46 52.42 52.43 52.42 52.42 5.0K
12:47 52.41 52.41 52.38 52.38 3.3K
12:48 52.36 52.36 52.35 52.35 1.6K
12:49 52.35 52.35 52.33 52.33 1.8K
12:52 52.32 52.35 52.32 52.34 5.2K
12:53 52.33 52.33 52.32 52.32 2.7K
12:55 52.30 52.30 52.26 52.26 1.1K
12:56 52.28 52.28 52.28 52.28 0.4K
12:57 52.27 52.27 52.26 52.26 3.1K
12:58 52.29 52.29 52.26 52.26 2.7K
12:59 52.25 52.25 52.24 52.24 2.2K
13:00 52.27 52.27 52.27 52.27 2.9K
13:04 52.22 52.22 52.22 52.22 2.4K
13:07 52.23 52.25 52.23 52.25 2.1K
13:10 52.22 52.22 52.22 52.22 0.4K
13:11 52.26 52.26 52.23 52.23 3.0K
13:14 52.23 52.23 52.22 52.22 2.6K
13:15 52.22 52.22 52.21 52.21 1.8K
13:16 52.24 52.24 52.24 52.24 3.0K
13:17 52.27 52.27 52.27 52.27 0.8K
13:18 52.23 52.23 52.22 52.22 1.5K
13:19 52.25 52.25 52.25 52.25 2.0K
13:21 52.23 52.23 52.23 52.23 1.1K
13:24 52.24 52.25 52.24 52.25 1.5K
13:25 52.26 52.26 52.26 52.26 1.2K
13:27 52.26 52.26 52.24 52.25 2.7K
13:28 52.27 52.27 52.27 52.27 1.2K
13:29 52.27 52.27 52.26 52.26 1.9K
13:30 52.25 52.29 52.25 52.29 2.8K
13:31 52.29 52.29 52.29 52.29 1.0K
13:32 52.29 52.29 52.28 52.28 3.2K
13:33 52.28 52.28 52.25 52.25 4.2K
13:34 52.22 52.23 52.21 52.23 9.9K
13:35 52.22 52.22 52.21 52.21 2.4K
13:36 52.21 52.23 52.19 52.19 18.9K
13:38 52.20 52.20 52.20 52.20 0.6K
13:40 52.21 52.23 52.20 52.20 19.9K
13:42 52.21 52.22 52.21 52.22 3.5K
13:43 52.20 52.20 52.20 52.20 2.9K
13:44 52.16 52.18 52.16 52.18 6.8K
13:45 52.19 52.19 52.18 52.18 12.0K
13:47 52.19 52.19 52.19 52.19 0.7K
13:48 52.17 52.17 52.17 52.17 0.9K
13:49 52.17 52.17 52.17 52.17 0.6K
13:50 52.18 52.18 52.18 52.18 5.6K
13:51 52.15 52.15 52.12 52.12 3.8K
13:52 52.11 52.11 52.11 52.11 14.2K
13:53 52.12 52.12 52.12 52.12 0.3K
13:54 52.09 52.09 52.05 52.05 3.1K
13:55 52.02 52.02 52.02 52.02 0.6K
13:56 52.03 52.03 52.03 52.03 1.8K
13:57 52.00 52.00 51.98 51.98 4.6K
13:58 51.97 51.97 51.97 51.97 6.0K
13:59 51.97 51.97 51.96 51.96 4.1K
14:00 51.94 51.97 51.94 51.96 7.4K
14:01 51.99 52.01 51.99 52.01 3.6K
14:02 52.02 52.02 52.00 52.00 10.1K
14:04 52.06 52.06 52.06 52.06 0.9K
14:05 52.05 52.05 52.05 52.05 1.1K
14:06 52.01 52.01 52.01 52.01 1.4K
14:08 52.01 52.01 51.99 52.00 4.7K
14:09 51.99 52.00 51.99 52.00 1.2K
14:10 52.00 52.00 52.00 52.00 2.2K
14:11 52.01 52.01 51.99 52.00 3.4K
14:12 52.01 52.01 52.01 52.01 0.6K
14:13 52.00 52.01 52.00 52.01 1.4K
14:14 51.97 51.97 51.96 51.96 7.8K
14:15 51.95 51.95 51.92 51.92 3.0K
14:16 51.89 51.94 51.89 51.94 19.5K
14:17 51.95 51.95 51.95 51.95 0.5K
14:18 51.94 51.94 51.94 51.94 5.5K
14:19 51.94 51.96 51.94 51.94 7.8K
14:20 52.00 52.00 51.96 51.96 6.0K
14:21 51.96 51.99 51.93 51.93 41.0K
14:22 51.93 51.93 51.90 51.90 12.5K
14:23 51.93 51.93 51.93 51.93 2.9K
14:24 51.94 51.94 51.90 51.90 11.9K
14:25 51.88 51.88 51.82 51.86 3.6K
14:26 51.81 51.82 51.81 51.82 12.5K
14:27 51.83 51.86 51.80 51.86 17.4K
14:28 51.87 51.87 51.84 51.84 4.8K
14:29 51.88 51.91 51.88 51.91 11.8K
14:30 51.90 51.90 51.87 51.87 6.0K
14:31 51.87 51.88 51.87 51.88 4.7K
14:32 51.85 51.86 51.77 51.77 10.0K
14:33 51.78 51.78 51.69 51.69 13.8K
14:34 51.69 51.69 51.69 51.69 3.2K
14:35 51.67 51.70 51.67 51.68 12.8K
14:37 51.66 51.67 51.64 51.64 8.5K
14:38 51.66 51.66 51.60 51.61 51.1K
14:39 51.64 51.67 51.58 51.64 114.6K
14:40 51.64 51.68 51.59 51.59 5.8K
14:41 51.61 51.64 51.61 51.62 25.6K
14:42 51.60 51.65 51.60 51.65 9.9K
14:43 51.64 51.64 51.64 51.64 3.1K
14:44 51.66 51.66 51.63 51.63 2.3K
14:45 51.62 51.62 51.55 51.55 41.2K
14:46 51.59 51.60 51.58 51.58 5.2K
14:47 51.58 51.60 51.58 51.60 3.9K
14:48 51.60 51.66 51.60 51.65 3.8K
14:49 51.67 51.67 51.67 51.67 2.4K
14:50 51.68 51.71 51.68 51.71 9.5K
14:51 51.71 51.71 51.69 51.69 1.9K
14:52 51.71 51.71 51.71 51.71 0.5K
14:53 51.71 51.71 51.68 51.68 6.7K
14:54 51.66 51.69 51.65 51.69 1.5K
14:55 51.67 51.73 51.67 51.73 15.7K
14:56 51.72 51.74 51.72 51.74 6.5K
14:57 51.74 51.75 51.73 51.73 2.9K
14:58 51.72 51.72 51.72 51.72 3.8K
15:00 51.71 51.72 51.71 51.72 11.3K
15:01 51.70 51.70 51.67 51.68 8.2K
15:05 51.69 51.70 51.66 51.67 22.6K
15:06 51.70 51.70 51.69 51.69 6.8K
15:07 51.68 51.68 51.68 51.68 2.8K
15:08 51.69 51.69 51.68 51.68 3.0K
15:09 51.66 51.66 51.65 51.66 6.3K
15:11 51.65 51.66 51.63 51.63 7.2K
15:12 51.64 51.64 51.62 51.62 5.5K
15:13 51.65 51.65 51.64 51.65 5.3K
15:14 51.65 51.65 51.65 51.65 2.6K
15:15 51.62 51.62 51.59 51.59 4.2K
15:16 51.59 51.59 51.59 51.59 4.6K
15:17 51.59 51.59 51.57 51.58 4.0K
15:18 51.58 51.61 51.57 51.60 27.2K
15:19 51.60 51.60 51.56 51.58 34.2K
15:20 51.58 51.58 51.54 51.54 13.8K
15:21 51.58 51.60 51.57 51.59 9.9K
15:22 51.60 51.65 51.59 51.65 15.5K
15:23 51.65 51.66 51.65 51.66 7.9K
15:24 51.67 51.67 51.57 51.59 5.9K
15:25 51.59 51.60 51.59 51.60 10.9K
15:26 51.61 51.61 51.60 51.60 4.9K
15:27 51.60 51.61 51.60 51.60 5.4K
15:28 51.60 51.61 51.55 51.55 9.5K
15:29 51.52 51.52 51.48 51.48 5.2K
15:30 51.45 51.47 51.45 51.47 5.5K
15:31 51.45 51.48 51.42 51.42 16.3K
15:32 51.46 51.46 51.45 51.45 8.3K
15:33 51.41 51.41 51.38 51.38 5.3K
15:34 51.37 51.39 51.36 51.38 15.7K
15:35 51.38 51.40 51.37 51.38 8.6K
15:36 51.40 51.40 51.34 51.34 8.4K
15:37 51.34 51.34 51.32 51.32 5.7K
15:38 51.32 51.39 51.32 51.38 14.7K
15:39 51.43 51.43 51.39 51.39 7.6K
15:40 51.41 51.42 51.39 51.42 8.0K
15:41 51.41 51.45 51.41 51.45 7.3K
15:42 51.45 51.51 51.45 51.51 8.1K
15:43 51.48 51.48 51.43 51.43 3.4K
15:44 51.44 51.44 51.43 51.43 5.8K
15:45 51.45 51.51 51.44 51.51 10.9K
15:46 51.50 51.54 51.50 51.52 7.8K
15:47 51.52 51.53 51.52 51.53 8.1K
15:48 51.54 51.55 51.50 51.55 8.7K
15:49 51.53 51.53 51.47 51.47 9.5K
15:50 51.45 51.50 51.44 51.50 10.7K
15:51 51.53 51.55 51.53 51.55 8.3K
15:52 51.53 51.57 51.53 51.55 11.9K
15:53 51.56 51.56 51.50 51.50 10.6K
15:54 51.48 51.51 51.44 51.51 15.4K
15:55 51.53 51.54 51.49 51.54 26.1K
15:56 51.56 51.56 51.51 51.52 25.2K
15:57 51.52 51.52 51.44 51.44 30.5K
15:58 51.45 51.50 51.45 51.50 48.7K
15:59 51.45 51.52 51.42 51.49 386.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available