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 59.41 59.54 59.40 59.40 5.9K
09:32 59.56 59.56 59.56 59.56 0.1K
09:33 59.44 59.53 59.44 59.45 8.4K
09:35 59.50 59.50 59.50 59.50 2.5K
09:36 59.50 59.52 59.50 59.52 0.8K
09:37 59.46 59.46 59.44 59.44 6.1K
09:38 59.44 59.44 59.44 59.44 1.9K
09:40 59.32 59.32 59.31 59.31 3.9K
09:41 59.26 59.26 59.06 59.06 16.2K
09:42 59.06 59.06 59.03 59.05 7.5K
09:43 59.01 59.01 59.01 59.01 2.3K
09:44 59.20 59.22 59.20 59.22 1.5K
09:45 59.02 59.02 59.02 59.02 0.3K
09:46 59.02 59.21 59.02 59.02 1.8K
09:47 59.21 59.21 59.03 59.03 0.5K
09:48 59.03 59.03 59.03 59.03 0.3K
09:49 59.03 59.21 59.03 59.21 0.3K
09:50 59.03 59.41 59.03 59.41 3.1K
09:51 59.33 59.33 59.23 59.23 2.5K
09:53 59.21 59.21 59.13 59.21 0.7K
09:55 59.24 59.25 59.24 59.25 1.9K
09:56 59.25 59.25 59.23 59.23 1.2K
09:57 59.21 59.21 59.12 59.12 7.6K
09:58 59.18 59.18 59.10 59.10 8.6K
09:59 59.06 59.06 59.02 59.05 5.1K
10:00 59.05 59.07 59.05 59.07 2.4K
10:01 59.07 59.07 59.07 59.07 6.0K
10:02 59.07 59.12 59.07 59.08 4.3K
10:03 59.19 59.19 59.17 59.17 3.6K
10:04 59.17 59.18 59.17 59.17 4.4K
10:05 59.21 59.21 59.21 59.21 1.6K
10:06 59.26 59.26 59.19 59.19 2.4K
10:07 59.23 59.23 59.20 59.20 2.5K
10:08 59.19 59.20 59.19 59.20 3.9K
10:10 59.26 59.31 59.26 59.28 2.2K
10:11 59.31 59.37 59.31 59.37 2.0K
10:12 59.37 59.37 59.37 59.37 1.4K
10:13 59.40 59.40 59.40 59.40 0.9K
10:14 59.39 59.39 59.39 59.39 1.4K
10:15 59.39 59.39 59.36 59.36 4.1K
10:16 59.36 59.36 59.36 59.36 2.2K
10:17 59.31 59.31 59.29 59.29 1.5K
10:18 59.33 59.33 59.33 59.33 1.4K
10:19 59.33 59.33 59.33 59.33 1.7K
10:21 59.40 59.40 59.40 59.40 0.3K
10:22 59.42 59.45 59.42 59.45 2.6K
10:24 59.59 59.59 59.53 59.54 3.3K
10:25 59.52 59.52 59.45 59.45 2.4K
10:26 59.39 59.39 59.39 59.39 3.3K
10:27 59.35 59.35 59.35 59.35 0.7K
10:28 59.35 59.35 59.35 59.35 2.0K
10:29 59.29 59.29 59.28 59.28 3.2K
10:31 59.25 59.26 59.24 59.24 4.5K
10:32 59.17 59.26 59.17 59.26 3.1K
10:34 59.34 59.34 59.34 59.34 0.2K
10:35 59.34 59.34 59.34 59.34 2.1K
10:36 59.32 59.32 59.32 59.32 0.6K
10:37 59.29 59.29 59.29 59.29 0.6K
10:38 59.28 59.33 59.28 59.33 1.9K
10:39 59.33 59.34 59.33 59.34 1.5K
10:42 59.36 59.36 59.29 59.29 1.6K
10:43 59.32 59.32 59.29 59.29 0.7K
10:44 59.29 59.29 59.29 59.29 1.1K
10:46 59.35 59.36 59.34 59.36 2.5K
10:47 59.36 59.36 59.36 59.36 2.4K
10:48 59.39 59.39 59.31 59.31 2.1K
10:50 59.32 59.32 59.32 59.32 0.4K
10:51 59.36 59.36 59.27 59.27 2.1K
10:52 59.27 59.27 59.17 59.17 2.0K
10:53 59.14 59.16 59.14 59.16 0.8K
10:54 59.16 59.17 59.15 59.17 3.1K
10:56 59.10 59.10 59.10 59.10 2.6K
10:57 59.10 59.10 59.10 59.10 1.2K
10:58 59.10 59.10 59.10 59.10 2.0K
10:59 59.10 59.10 59.10 59.10 2.6K
11:00 59.09 59.09 59.09 59.09 0.5K
11:01 59.09 59.09 59.09 59.09 0.6K
11:02 59.08 59.08 59.08 59.08 4.0K
11:03 59.14 59.14 59.14 59.14 3.0K
11:04 59.13 59.16 59.13 59.16 1.9K
11:05 59.22 59.24 59.21 59.24 5.3K
11:06 59.20 59.20 59.20 59.20 0.9K
11:07 59.21 59.21 59.21 59.21 1.3K
11:08 59.20 59.22 59.18 59.22 5.3K
11:09 59.25 59.25 59.25 59.25 3.5K
11:10 59.21 59.23 59.18 59.18 3.9K
11:11 59.16 59.19 59.16 59.18 2.3K
11:12 59.17 59.17 59.17 59.17 2.5K
11:13 59.13 59.13 59.08 59.08 2.2K
11:14 59.11 59.11 59.02 59.02 11.0K
11:15 59.00 59.00 58.99 58.99 2.2K
11:16 58.98 58.98 58.96 58.96 0.5K
11:17 58.96 58.96 58.89 58.89 6.4K
11:18 58.92 58.92 58.92 58.92 2.5K
11:19 58.97 58.97 58.92 58.92 3.3K
11:20 58.91 58.91 58.91 58.91 6.5K
11:21 58.90 58.92 58.90 58.92 2.1K
11:22 58.96 59.05 58.96 59.05 1.1K
11:23 58.99 59.00 58.99 59.00 1.2K
11:24 58.92 58.94 58.92 58.94 3.6K
11:26 58.97 58.97 58.89 58.89 4.8K
11:27 58.87 58.87 58.87 58.87 1.0K
11:28 58.86 58.88 58.86 58.87 3.0K
11:29 58.92 58.92 58.92 58.92 1.1K
11:30 58.94 59.06 58.94 59.06 3.0K
11:31 59.10 59.14 59.10 59.14 1.8K
11:32 59.14 59.19 59.14 59.19 0.6K
11:33 59.21 59.21 59.14 59.14 2.7K
11:34 59.16 59.16 59.16 59.16 0.9K
11:35 59.14 59.14 59.10 59.11 3.5K
11:36 59.09 59.09 59.01 59.05 4.6K
11:37 59.02 59.02 59.02 59.02 1.2K
11:38 59.02 59.02 59.02 59.02 2.5K
11:39 58.95 58.95 58.94 58.94 1.0K
11:40 58.96 58.96 58.94 58.94 0.4K
11:41 58.94 58.94 58.94 58.94 1.4K
11:42 58.88 58.89 58.88 58.88 3.0K
11:43 58.98 58.98 58.98 58.98 0.5K
11:44 59.03 59.03 59.03 59.03 0.8K
11:45 59.04 59.04 59.04 59.04 0.7K
11:46 59.04 59.04 59.04 59.04 0.3K
11:47 59.04 59.04 59.04 59.04 0.7K
11:49 59.04 59.10 59.04 59.10 0.6K
11:50 59.04 59.09 59.04 59.09 0.8K
11:51 59.05 59.05 59.05 59.05 0.8K
11:52 59.05 59.05 58.94 58.94 2.2K
11:54 58.92 58.94 58.92 58.94 1.7K
11:55 58.94 58.94 58.94 58.94 1.8K
11:56 58.83 58.83 58.83 58.83 0.6K
11:57 58.87 58.87 58.87 58.87 1.3K
11:58 58.89 58.89 58.89 58.89 0.7K
11:59 58.89 58.89 58.89 58.89 0.7K
12:00 58.91 58.91 58.91 58.91 1.0K
12:03 58.89 58.89 58.89 58.89 0.3K
12:04 58.89 58.89 58.89 58.89 0.3K
12:05 58.85 58.85 58.78 58.78 2.8K
12:06 58.79 58.79 58.78 58.78 1.8K
12:07 58.76 58.76 58.76 58.76 1.2K
12:08 58.75 58.75 58.75 58.75 0.9K
12:09 58.67 58.67 58.67 58.67 0.8K
12:10 58.66 58.66 58.62 58.62 2.6K
12:11 58.67 58.67 58.67 58.67 1.1K
12:12 58.64 58.64 58.64 58.64 0.7K
12:13 58.64 58.64 58.64 58.64 1.1K
12:14 58.72 58.72 58.72 58.72 0.3K
12:15 58.75 58.75 58.75 58.75 2.0K
12:17 58.76 58.76 58.76 58.76 7.0K
12:18 58.80 58.80 58.74 58.74 16.5K
12:19 58.75 58.75 58.72 58.72 37.1K
12:20 58.78 58.81 58.78 58.81 1.0K
12:21 58.80 58.80 58.80 58.80 0.5K
12:22 58.85 58.85 58.85 58.85 0.8K
12:23 58.81 58.81 58.81 58.81 1.9K
12:25 58.80 58.80 58.80 58.80 0.1K
12:26 58.77 58.77 58.73 58.74 2.5K
12:27 58.64 58.64 58.63 58.63 1.1K
12:28 58.63 58.63 58.63 58.63 0.4K
12:29 58.62 58.62 58.62 58.62 0.4K
12:30 58.62 58.67 58.62 58.67 1.1K
12:31 58.63 58.63 58.63 58.63 0.1K
12:32 58.63 58.70 58.63 58.70 2.3K
12:33 58.71 58.71 58.71 58.71 0.5K
12:35 58.69 58.69 58.69 58.69 0.7K
12:36 58.69 58.71 58.69 58.71 1.6K
12:37 58.69 58.69 58.68 58.68 1.0K
12:38 58.69 58.69 58.64 58.64 0.6K
12:39 58.69 58.69 58.69 58.69 0.6K
12:40 58.70 58.70 58.70 58.70 0.5K
12:41 58.69 58.69 58.69 58.69 0.1K
12:42 58.70 58.76 58.70 58.76 2.0K
12:43 58.76 58.76 58.73 58.73 0.7K
12:44 58.70 58.70 58.70 58.70 0.4K
12:45 58.73 58.73 58.73 58.73 0.4K
12:46 58.73 58.74 58.73 58.74 1.4K
12:47 58.71 58.71 58.70 58.70 2.0K
12:48 58.66 58.66 58.66 58.66 1.6K
12:49 58.63 58.63 58.63 58.63 1.0K
12:50 58.62 58.62 58.59 58.59 1.9K
12:51 58.59 58.62 58.59 58.61 4.2K
12:52 58.60 58.60 58.60 58.60 1.1K
12:53 58.60 58.60 58.60 58.60 0.5K
12:54 58.60 58.60 58.60 58.60 0.7K
12:55 58.58 58.58 58.58 58.58 0.8K
12:56 58.55 58.55 58.50 58.52 1.9K
12:57 58.48 58.48 58.46 58.46 0.8K
12:58 58.47 58.47 58.47 58.47 0.3K
12:59 58.44 58.44 58.43 58.43 0.6K
13:00 58.43 58.46 58.43 58.46 2.2K
13:01 58.38 58.38 58.28 58.31 13.2K
13:02 58.29 58.35 58.29 58.35 12.8K
13:03 58.35 58.35 58.35 58.35 1.1K
13:04 58.31 58.31 58.27 58.30 2.8K
13:05 58.30 58.30 58.29 58.29 1.9K
13:06 58.31 58.31 58.31 58.31 4.2K
13:07 58.33 58.33 58.27 58.27 4.4K
13:08 58.21 58.27 58.21 58.27 3.2K
13:09 58.18 58.18 58.16 58.16 2.6K
13:10 58.19 58.19 58.19 58.19 1.2K
13:11 58.21 58.21 58.19 58.19 0.7K
13:12 58.18 58.18 58.18 58.18 1.1K
13:13 58.19 58.19 58.19 58.19 1.4K
13:14 58.19 58.19 58.16 58.16 0.8K
13:15 58.13 58.13 58.03 58.05 3.3K
13:17 58.02 58.06 58.02 58.06 0.8K
13:18 58.06 58.11 58.06 58.11 2.7K
13:19 58.13 58.13 58.12 58.12 0.7K
13:20 58.11 58.13 58.11 58.13 1.3K
13:21 58.10 58.13 58.10 58.10 1.9K
13:22 58.12 58.12 58.12 58.12 2.0K
13:23 58.14 58.14 58.14 58.14 2.3K
13:24 58.18 58.19 58.18 58.18 0.5K
13:25 58.18 58.18 58.18 58.18 0.7K
13:26 58.18 58.18 58.18 58.18 0.4K
13:27 58.22 58.22 58.21 58.21 1.8K
13:28 58.24 58.24 58.24 58.24 2.5K
13:30 58.24 58.28 58.24 58.28 1.6K
13:31 58.30 58.30 58.26 58.26 3.4K
13:32 58.26 58.26 58.20 58.20 1.4K
13:33 58.17 58.17 58.17 58.17 1.3K
13:34 58.18 58.19 58.12 58.12 3.8K
13:35 58.12 58.12 58.12 58.12 1.3K
13:36 58.13 58.13 58.13 58.13 6.0K
13:40 58.11 58.11 58.11 58.11 0.5K
13:41 58.09 58.09 58.02 58.02 3.8K
13:42 58.00 58.03 57.96 57.96 2.1K
13:43 57.92 57.98 57.92 57.92 3.1K
13:44 57.99 57.99 57.99 57.99 5.7K
13:49 57.92 57.92 57.92 57.92 2.2K
13:50 57.87 57.87 57.87 57.87 0.8K
13:51 57.86 57.87 57.86 57.87 1.4K
13:52 57.87 57.96 57.87 57.96 4.3K
13:53 57.94 57.94 57.94 57.94 1.5K
13:54 57.93 57.93 57.93 57.93 0.2K
13:55 57.93 57.96 57.93 57.96 1.2K
13:56 57.95 57.95 57.95 57.95 1.6K
13:57 57.90 57.91 57.90 57.90 42.8K
13:58 57.92 57.92 57.92 57.92 1.1K
13:59 57.95 57.95 57.89 57.89 11.8K
14:00 57.87 57.88 57.84 57.84 3.7K
14:01 57.80 57.83 57.80 57.83 5.3K
14:02 57.92 57.95 57.92 57.95 6.0K
14:03 57.97 57.99 57.97 57.99 1.9K
14:04 58.02 58.02 58.02 58.02 2.2K
14:05 57.98 57.98 57.96 57.96 5.9K
14:06 58.04 58.10 58.02 58.10 6.5K
14:07 58.05 58.08 58.03 58.03 4.3K
14:08 58.02 58.02 58.02 58.02 4.5K
14:09 57.89 57.89 57.89 57.89 0.5K
14:10 57.91 57.91 57.89 57.91 3.8K
14:11 57.92 57.92 57.92 57.92 0.4K
14:12 57.92 57.95 57.92 57.95 2.6K
14:14 57.99 57.99 57.99 57.99 3.8K
14:16 58.03 58.03 58.03 58.03 3.6K
14:17 58.04 58.09 57.99 58.09 6.9K
14:18 58.09 58.11 58.09 58.11 2.7K
14:19 58.10 58.10 58.07 58.07 4.6K
14:20 58.04 58.04 58.04 58.04 1.1K
14:21 58.07 58.07 58.02 58.02 6.5K
14:22 58.03 58.03 58.00 58.00 7.3K
14:23 58.00 58.02 57.98 58.02 6.0K
14:24 58.02 58.11 58.02 58.10 3.5K
14:25 58.13 58.13 58.02 58.02 9.6K
14:26 58.06 58.06 58.04 58.06 8.1K
14:28 58.13 58.13 58.13 58.13 0.8K
14:29 58.08 58.13 58.08 58.08 2.2K
14:30 58.12 58.14 58.12 58.12 4.1K
14:31 58.15 58.15 58.11 58.11 1.2K
14:32 58.16 58.16 58.15 58.15 2.1K
14:33 58.12 58.18 58.12 58.18 9.5K
14:35 58.19 58.23 58.18 58.23 6.7K
14:36 58.25 58.25 58.25 58.25 0.6K
14:37 58.22 58.22 58.11 58.18 7.7K
14:38 58.20 58.20 58.17 58.17 1.2K
14:39 58.20 58.20 58.17 58.17 2.5K
14:40 58.18 58.18 58.14 58.16 3.0K
14:41 58.16 58.16 58.13 58.13 3.4K
14:42 58.09 58.11 58.09 58.11 3.5K
14:43 58.08 58.08 58.08 58.08 2.1K
14:44 58.11 58.11 58.11 58.11 2.3K
14:45 58.12 58.12 58.12 58.12 2.3K
14:46 58.14 58.17 58.14 58.17 4.7K
14:47 58.15 58.15 58.15 58.15 0.7K
14:48 58.19 58.19 58.19 58.19 2.5K
14:49 58.19 58.19 58.14 58.14 2.0K
14:50 58.17 58.17 58.17 58.17 0.8K
14:51 58.17 58.17 58.16 58.16 2.6K
14:52 58.13 58.16 58.13 58.16 3.8K
14:53 58.16 58.16 58.16 58.16 0.7K
14:54 58.15 58.15 58.15 58.15 0.8K
14:55 58.13 58.14 58.13 58.14 5.3K
14:56 58.09 58.09 58.09 58.09 1.3K
14:57 58.08 58.08 58.08 58.08 2.9K
14:59 58.09 58.09 58.05 58.05 2.0K
15:00 58.02 58.06 58.01 58.06 5.1K
15:01 58.07 58.07 58.07 58.07 0.5K
15:02 58.05 58.05 58.04 58.04 2.1K
15:03 58.05 58.05 57.98 58.02 4.6K
15:04 58.02 58.03 58.02 58.02 3.1K
15:05 58.01 58.02 58.01 58.02 1.2K
15:06 58.01 58.05 58.01 58.05 3.8K
15:08 58.04 58.04 58.03 58.03 0.8K
15:09 58.03 58.10 58.03 58.10 3.6K
15:10 58.09 58.11 58.09 58.11 3.2K
15:11 58.10 58.15 58.10 58.15 2.9K
15:12 58.18 58.18 58.18 58.18 3.9K
15:13 58.12 58.12 58.11 58.11 1.6K
15:14 58.11 58.12 58.11 58.12 3.3K
15:15 58.18 58.18 58.14 58.14 4.4K
15:16 58.15 58.15 58.15 58.15 3.3K
15:17 58.13 58.13 58.13 58.13 0.3K
15:18 58.15 58.20 58.15 58.20 3.7K
15:19 58.23 58.24 58.23 58.24 2.1K
15:20 58.26 58.28 58.25 58.25 4.2K
15:21 58.21 58.22 58.21 58.22 2.9K
15:22 58.22 58.24 58.22 58.24 3.4K
15:23 58.27 58.27 58.27 58.27 2.8K
15:24 58.22 58.22 58.21 58.21 1.6K
15:25 58.21 58.21 58.16 58.16 4.1K
15:26 58.13 58.19 58.13 58.18 4.9K
15:27 58.14 58.14 58.11 58.11 3.2K
15:28 58.10 58.13 58.10 58.11 5.4K
15:29 58.10 58.10 58.06 58.10 4.1K
15:30 58.10 58.13 58.07 58.07 3.5K
15:31 58.10 58.10 58.09 58.09 2.1K
15:32 58.09 58.10 58.08 58.10 4.6K
15:33 58.10 58.10 58.04 58.04 2.3K
15:34 58.05 58.07 58.04 58.07 5.3K
15:35 58.08 58.09 58.05 58.05 5.3K
15:36 58.05 58.06 58.01 58.01 3.2K
15:37 58.01 58.01 57.97 57.98 4.9K
15:38 58.00 58.00 57.96 57.96 4.2K
15:39 57.99 58.00 57.98 58.00 2.9K
15:40 57.96 57.99 57.96 57.98 6.4K
15:41 57.95 57.96 57.94 57.94 4.0K
15:42 57.96 57.99 57.93 57.93 8.0K
15:43 57.94 57.95 57.94 57.95 3.1K
15:44 57.91 57.92 57.89 57.92 7.8K
15:45 57.88 57.88 57.81 57.81 3.3K
15:46 57.80 57.81 57.76 57.80 5.0K
15:47 57.83 57.85 57.83 57.85 6.4K
15:48 57.85 57.89 57.85 57.89 4.5K
15:49 57.90 57.97 57.90 57.97 10.9K
15:50 57.91 57.91 57.77 57.77 14.7K
15:51 57.74 57.78 57.74 57.75 5.5K
15:52 57.70 57.76 57.70 57.73 8.8K
15:53 57.72 57.72 57.70 57.71 4.4K
15:54 57.71 57.75 57.71 57.74 12.7K
15:55 57.78 57.81 57.69 57.69 31.6K
15:56 57.70 57.74 57.69 57.74 24.0K
15:57 57.74 57.79 57.73 57.79 26.3K
15:58 57.81 57.89 57.81 57.89 41.9K
15:59 57.89 57.92 57.86 57.91 387.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available