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 50.84 50.84 50.84 50.84 4.5K
09:32 50.67 50.67 50.67 50.67 0.3K
09:33 50.85 50.85 50.85 50.85 0.2K
09:34 50.85 50.85 50.85 50.85 0.5K
09:35 50.85 50.85 50.85 50.85 0.1K
09:36 50.89 50.89 50.89 50.89 0.2K
09:37 50.93 50.94 50.93 50.94 0.3K
09:38 50.95 50.96 50.81 50.95 0.9K
09:39 50.96 50.96 50.96 50.96 0.2K
09:40 50.96 50.96 50.96 50.96 1.6K
09:41 50.87 50.87 50.86 50.86 0.4K
09:42 50.74 50.74 50.74 50.74 2.5K
09:44 50.89 50.90 50.89 50.90 0.4K
09:45 50.96 51.00 50.96 51.00 1.9K
09:48 51.07 51.14 51.07 51.14 2.7K
09:49 51.10 51.10 51.10 51.10 1.1K
09:50 51.05 51.05 51.05 51.05 1.7K
09:52 51.13 51.17 51.13 51.17 1.8K
09:53 51.15 51.15 51.15 51.15 1.9K
09:58 51.21 51.21 51.17 51.17 3.4K
09:59 51.19 51.19 51.19 51.18 1.3K
10:01 51.11 51.11 51.11 51.11 0.9K
10:02 51.31 51.32 51.26 51.32 2.4K
10:03 51.31 51.31 51.31 51.31 0.5K
10:06 51.23 51.23 51.23 51.23 7.5K
10:07 51.29 51.29 51.29 51.29 0.2K
10:08 51.30 51.38 51.30 51.38 2.1K
10:09 51.39 51.39 51.39 51.39 0.7K
10:11 51.40 51.40 51.40 51.40 0.2K
10:12 51.29 51.33 51.29 51.33 1.3K
10:13 51.35 51.35 51.35 51.35 0.3K
10:14 51.30 51.41 51.30 51.35 3.0K
10:15 51.40 51.40 51.40 51.40 0.4K
10:16 51.43 51.48 51.43 51.48 1.4K
10:17 51.50 51.50 51.50 51.50 0.3K
10:18 51.52 51.52 51.52 51.52 0.2K
10:19 51.42 51.42 51.42 51.42 0.3K
10:20 51.42 51.51 51.42 51.51 2.1K
10:22 51.52 51.52 51.52 51.52 0.2K
10:23 51.45 51.47 51.45 51.47 2.3K
10:24 51.49 51.53 51.49 51.53 0.8K
10:25 51.54 51.54 51.54 51.54 0.2K
10:26 51.56 51.56 51.56 51.56 0.1K
10:27 51.55 51.55 51.55 51.55 0.4K
10:28 51.55 51.55 51.55 51.55 0.3K
10:29 51.54 51.55 51.54 51.55 0.3K
10:30 51.58 51.58 51.58 51.58 1.3K
10:31 51.62 51.62 51.62 51.62 0.5K
10:32 51.61 51.61 51.61 51.61 0.6K
10:33 51.62 51.62 51.62 51.62 0.2K
10:34 51.57 51.57 51.57 51.57 18.9K
10:35 51.54 51.57 51.54 51.57 2.4K
10:36 51.56 51.61 51.56 51.61 3.3K
10:39 51.70 51.77 51.69 51.69 3.8K
10:41 51.67 51.67 51.67 51.67 1.5K
10:42 51.65 51.68 51.65 51.68 3.3K
10:43 51.63 51.63 51.63 51.63 1.1K
10:44 51.61 51.68 51.61 51.68 0.2K
10:45 51.71 51.71 51.61 51.61 0.6K
10:46 51.62 51.62 51.62 51.62 0.1K
10:47 51.62 51.62 51.62 51.62 0.1K
10:48 51.69 51.69 51.58 51.59 3.6K
10:49 51.60 51.60 51.59 51.59 2.2K
10:54 51.67 51.67 51.64 51.64 0.2K
10:55 51.66 51.66 51.60 51.60 2.8K
10:56 51.58 51.58 51.58 51.58 0.9K
10:58 51.52 51.57 51.52 51.57 0.5K
10:59 51.58 51.64 51.58 51.60 2.3K
11:00 51.57 51.59 51.57 51.59 1.1K
11:01 51.57 51.57 51.57 51.57 0.2K
11:02 51.62 51.63 51.62 51.63 1.4K
11:04 51.68 51.68 51.68 51.68 1.8K
11:05 51.70 51.70 51.70 51.70 1.9K
11:06 51.70 51.70 51.65 51.66 2.3K
11:07 51.66 51.66 51.63 51.63 0.5K
11:08 51.66 51.66 51.66 51.66 1.7K
11:10 51.72 51.72 51.72 51.72 0.5K
11:11 51.72 51.72 51.72 51.72 0.2K
11:12 51.72 51.72 51.72 51.72 0.1K
11:13 51.69 51.74 51.69 51.74 1.1K
11:14 51.74 51.74 51.69 51.73 2.8K
11:15 51.74 51.74 51.73 51.73 1.7K
11:16 51.73 51.76 51.73 51.76 0.4K
11:17 51.76 51.76 51.74 51.74 1.1K
11:18 51.82 51.82 51.82 51.82 1.7K
11:19 51.83 51.83 51.77 51.77 1.0K
11:20 51.80 51.81 51.80 51.81 0.3K
11:21 51.79 51.79 51.75 51.76 3.6K
11:22 51.76 51.76 51.76 51.76 1.3K
11:24 51.71 51.71 51.71 51.71 0.7K
11:25 51.68 51.68 51.68 51.68 0.5K
11:26 51.71 51.75 51.71 51.75 1.2K
11:27 51.75 51.75 51.75 51.75 0.3K
11:29 51.76 51.76 51.76 51.76 0.3K
11:30 51.75 51.77 51.75 51.75 2.1K
11:32 51.72 51.72 51.71 51.71 2.8K
11:34 51.73 51.73 51.73 51.73 0.2K
11:35 51.74 51.74 51.71 51.71 1.8K
11:36 51.71 51.71 51.71 51.71 0.3K
11:37 51.72 51.74 51.72 51.74 0.7K
11:38 51.73 51.75 51.73 51.75 0.6K
11:39 51.74 51.74 51.72 51.72 0.9K
11:40 51.72 51.72 51.72 51.72 1.0K
11:42 51.74 51.78 51.73 51.78 1.9K
11:44 51.79 51.79 51.79 51.79 1.1K
11:46 51.80 51.80 51.79 51.79 0.9K
11:47 51.84 51.84 51.84 51.84 0.4K
11:48 51.85 51.85 51.85 51.85 0.9K
11:49 51.83 51.83 51.83 51.83 0.8K
11:51 51.83 51.83 51.83 51.83 0.6K
11:53 51.83 51.83 51.82 51.82 1.1K
11:54 51.77 51.77 51.74 51.76 4.0K
11:56 51.80 51.80 51.80 51.80 2.0K
11:57 51.78 51.78 51.78 51.78 1.5K
11:58 51.76 51.76 51.76 51.76 0.5K
11:59 51.76 51.76 51.75 51.75 1.0K
12:00 51.79 51.79 51.79 51.79 0.7K
12:02 51.83 51.83 51.80 51.80 1.6K
12:04 51.79 51.79 51.79 51.79 1.4K
12:07 51.87 51.87 51.86 51.86 0.9K
12:08 51.87 51.87 51.86 51.86 1.5K
12:09 51.84 51.84 51.84 51.84 0.5K
12:11 51.84 51.84 51.84 51.84 0.5K
12:12 51.88 51.88 51.88 51.88 0.7K
12:14 51.90 51.90 51.86 51.86 1.5K
12:16 51.88 51.88 51.88 51.88 0.6K
12:17 51.88 51.88 51.88 51.88 0.9K
12:19 51.89 51.89 51.89 51.89 0.6K
12:20 51.90 51.90 51.90 51.90 0.6K
12:22 51.90 51.90 51.84 51.85 2.6K
12:23 51.84 51.86 51.84 51.86 1.1K
12:24 51.87 51.87 51.87 51.87 0.8K
12:25 51.87 51.87 51.87 51.87 1.3K
12:26 51.83 51.83 51.83 51.83 0.9K
12:27 51.81 51.81 51.81 51.81 0.7K
12:28 51.81 51.82 51.81 51.82 1.9K
12:29 51.82 51.82 51.82 51.82 3.2K
12:30 51.80 51.80 51.79 51.80 0.8K
12:31 51.80 51.80 51.78 51.78 0.8K
12:32 51.81 51.81 51.77 51.80 0.8K
12:34 51.80 51.80 51.78 51.78 1.5K
12:35 51.80 51.80 51.80 51.80 0.4K
12:36 51.81 51.81 51.81 51.81 0.6K
12:37 51.77 51.78 51.76 51.76 3.0K
12:40 51.78 51.78 51.78 51.78 0.4K
12:41 51.76 51.76 51.76 51.76 0.4K
12:42 51.77 51.79 51.77 51.79 1.7K
12:46 51.76 51.76 51.75 51.75 2.0K
12:47 51.75 51.75 51.75 51.75 0.6K
12:49 51.75 51.75 51.72 51.72 1.0K
12:50 51.79 51.79 51.79 51.79 1.4K
12:51 51.78 51.78 51.78 51.78 0.9K
12:52 51.73 51.73 51.73 51.73 0.5K
12:53 51.76 51.76 51.71 51.71 2.5K
12:57 51.73 51.73 51.73 51.73 1.0K
12:58 51.75 51.75 51.75 51.75 0.5K
13:00 51.67 51.69 51.67 51.69 1.5K
13:01 51.70 51.70 51.70 51.70 2.4K
13:06 51.70 51.70 51.67 51.70 0.9K
13:07 51.71 51.71 51.69 51.69 2.4K
13:11 51.71 51.71 51.71 51.71 0.5K
13:12 51.71 51.71 51.71 51.71 1.0K
13:14 51.67 51.67 51.67 51.67 0.3K
13:15 51.70 51.72 51.70 51.72 1.8K
13:16 51.72 51.72 51.72 51.72 0.9K
13:17 51.73 51.73 51.73 51.73 1.2K
13:18 51.75 51.75 51.75 51.75 0.7K
13:19 51.76 51.76 51.73 51.73 1.9K
13:20 51.76 51.76 51.76 51.76 1.1K
13:21 51.75 51.75 51.75 51.75 2.1K
13:23 51.74 51.74 51.74 51.74 0.6K
13:26 51.74 51.74 51.74 51.74 0.5K
13:28 51.74 51.76 51.74 51.76 1.7K
13:29 51.76 51.76 51.76 51.76 0.9K
13:30 51.76 51.76 51.75 51.75 2.2K
13:31 51.76 51.76 51.71 51.71 3.4K
13:33 51.75 51.75 51.75 51.75 1.2K
13:35 51.78 51.78 51.75 51.75 1.2K
13:36 51.72 51.72 51.72 51.72 1.7K
13:39 51.72 51.72 51.72 51.72 0.6K
13:40 51.72 51.72 51.68 51.68 2.6K
13:42 51.70 51.73 51.70 51.73 1.5K
13:43 51.75 51.75 51.75 51.75 0.3K
13:44 51.75 51.75 51.71 51.72 2.9K
13:45 51.71 51.71 51.67 51.67 0.8K
13:47 51.70 51.70 51.70 51.70 1.7K
13:48 51.72 51.74 51.69 51.74 2.7K
13:49 51.71 51.71 51.69 51.69 1.3K
13:50 51.68 51.68 51.68 51.68 1.0K
13:52 51.69 51.70 51.67 51.70 2.9K
13:54 51.72 51.72 51.72 51.72 0.5K
13:56 51.75 51.78 51.75 51.77 4.1K
13:57 51.77 51.77 51.75 51.75 1.3K
13:58 51.77 51.77 51.77 51.77 0.4K
13:59 51.72 51.73 51.72 51.73 1.1K
14:00 51.75 51.95 51.75 51.95 4.6K
14:01 51.94 51.94 51.87 51.87 1.8K
14:02 51.92 51.92 51.79 51.79 3.2K
14:03 51.84 51.84 51.83 51.84 5.1K
14:04 51.86 51.86 51.76 51.76 0.9K
14:05 51.80 51.80 51.78 51.78 1.2K
14:06 51.81 51.84 51.81 51.84 3.1K
14:07 51.87 51.87 51.83 51.83 2.1K
14:08 51.83 51.86 51.83 51.83 4.7K
14:09 51.81 51.81 51.76 51.77 3.0K
14:10 51.75 51.75 51.75 51.75 1.2K
14:11 51.75 51.75 51.75 51.75 2.0K
14:14 51.70 51.71 51.70 51.71 1.3K
14:15 51.71 51.71 51.71 51.71 0.4K
14:16 51.71 51.73 51.71 51.71 0.8K
14:17 51.73 51.74 51.73 51.74 0.5K
14:18 51.74 51.74 51.74 51.74 1.1K
14:19 51.68 51.68 51.68 51.68 1.2K
14:20 51.72 51.72 51.72 51.72 0.6K
14:21 51.71 51.71 51.71 51.71 1.6K
14:24 51.71 51.71 51.71 51.71 0.5K
14:25 51.71 51.71 51.71 51.71 0.4K
14:26 51.70 51.70 51.70 51.70 0.6K
14:27 51.73 51.73 51.73 51.73 0.7K
14:28 51.77 51.77 51.70 51.70 1.3K
14:29 51.73 51.73 51.73 51.73 1.4K
14:31 51.76 51.76 51.76 51.76 0.3K
14:32 51.79 51.79 51.79 51.79 1.1K
14:33 51.82 51.82 51.82 51.82 0.3K
14:34 51.82 51.82 51.82 51.82 1.0K
14:35 51.79 51.79 51.70 51.70 8.0K
14:37 51.78 51.78 51.78 51.78 1.0K
14:38 51.79 51.79 51.79 51.79 1.0K
14:39 51.83 51.86 51.83 51.86 0.4K
14:40 51.83 51.90 51.82 51.90 3.1K
14:41 51.91 51.91 51.91 51.91 1.0K
14:42 51.96 51.98 51.95 51.95 1.8K
14:43 51.98 51.98 51.94 51.94 2.0K
14:44 51.95 51.95 51.95 51.95 1.0K
14:45 51.96 51.96 51.91 51.92 2.3K
14:46 51.87 51.87 51.84 51.87 5.2K
14:47 51.88 51.88 51.88 51.88 2.4K
14:48 51.85 51.85 51.81 51.81 2.0K
14:49 51.85 51.85 51.85 51.85 0.9K
14:50 51.82 51.82 51.82 51.82 0.5K
14:51 51.78 51.81 51.78 51.81 2.0K
14:52 51.76 51.76 51.76 51.76 0.7K
14:53 51.77 51.77 51.72 51.72 2.5K
14:54 51.71 51.71 51.67 51.70 3.1K
14:56 51.63 51.63 51.56 51.56 1.2K
14:57 51.53 51.53 51.51 51.51 1.5K
14:58 51.49 51.52 51.48 51.50 4.0K
15:00 51.40 51.48 51.40 51.47 9.4K
15:01 51.45 51.59 51.45 51.59 5.5K
15:03 51.65 51.65 51.64 51.64 0.4K
15:04 51.65 51.65 51.63 51.63 1.5K
15:05 51.69 51.69 51.64 51.64 3.0K
15:06 51.64 51.65 51.64 51.65 0.6K
15:07 51.65 51.65 51.65 51.65 1.7K
15:09 51.62 51.62 51.57 51.60 2.8K
15:10 51.58 51.58 51.58 51.58 0.6K
15:11 51.59 51.59 51.58 51.58 3.6K
15:12 51.60 51.60 51.57 51.58 2.6K
15:13 51.58 51.76 51.56 51.76 6.4K
15:14 51.75 51.77 51.72 51.72 2.5K
15:15 51.68 51.69 51.63 51.63 7.8K
15:17 51.65 51.67 51.63 51.63 1.7K
15:18 51.58 51.62 51.58 51.62 0.8K
15:19 51.63 51.63 51.61 51.61 4.0K
15:21 51.61 51.65 51.61 51.65 1.7K
15:22 51.65 51.65 51.63 51.63 3.5K
15:23 51.68 51.68 51.65 51.65 0.9K
15:24 51.67 51.67 51.63 51.63 2.9K
15:25 51.59 51.59 51.59 51.59 4.3K
15:26 51.64 51.64 51.63 51.63 1.5K
15:27 51.60 51.61 51.60 51.61 3.3K
15:28 51.57 51.57 51.46 51.46 4.2K
15:29 51.46 51.47 51.44 51.46 3.3K
15:30 51.51 51.57 51.51 51.54 6.3K
15:31 51.54 51.56 51.54 51.56 3.7K
15:32 51.57 51.63 51.57 51.63 1.7K
15:33 51.60 51.62 51.60 51.60 4.2K
15:34 51.59 51.60 51.59 51.60 1.1K
15:35 51.59 51.59 51.57 51.59 2.8K
15:36 51.60 51.61 51.52 51.54 4.9K
15:37 51.54 51.59 51.54 51.59 2.9K
15:38 51.59 51.59 51.59 51.59 4.4K
15:39 51.62 51.64 51.62 51.64 4.4K
15:40 51.64 51.70 51.64 51.70 8.0K
15:41 51.70 51.70 51.66 51.66 9.4K
15:42 51.64 51.65 51.64 51.65 3.0K
15:43 51.68 51.68 51.68 51.68 1.7K
15:44 51.69 51.69 51.68 51.68 2.7K
15:45 51.70 51.72 51.70 51.71 6.1K
15:46 51.71 51.71 51.70 51.71 3.5K
15:47 51.71 51.72 51.69 51.71 4.9K
15:48 51.72 51.73 51.70 51.73 4.3K
15:49 51.69 51.70 51.67 51.67 10.8K
15:50 51.67 51.68 51.64 51.68 8.0K
15:51 51.66 51.66 51.63 51.66 8.4K
15:52 51.66 51.66 51.64 51.65 6.1K
15:53 51.65 51.68 51.64 51.68 7.5K
15:54 51.68 51.68 51.64 51.65 6.9K
15:55 51.63 51.66 51.61 51.62 30.8K
15:56 51.57 51.59 51.57 51.58 33.2K
15:57 51.57 51.57 51.50 51.50 22.8K
15:58 51.50 51.53 51.49 51.50 38.4K
15:59 51.52 51.59 51.50 51.56 403.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available