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 61.83 61.93 61.68 61.93 9.9K
09:31 61.86 61.86 61.86 61.86 1.4K
09:32 61.91 61.92 61.91 61.92 1.8K
09:33 61.91 61.91 61.76 61.76 5.8K
09:34 61.78 61.78 61.67 61.67 1.0K
09:35 61.75 61.75 61.55 61.64 3.8K
09:36 61.64 61.64 61.64 61.64 1.5K
09:37 61.64 61.88 61.64 61.88 4.0K
09:38 61.88 61.88 61.88 61.88 0.1K
09:40 61.77 61.86 61.76 61.76 4.5K
09:42 61.76 61.76 61.63 61.63 4.5K
09:43 61.58 61.58 61.58 61.58 0.7K
09:44 61.70 61.70 61.68 61.68 3.0K
09:45 61.63 61.67 61.63 61.67 3.0K
09:46 61.69 61.71 61.69 61.71 0.6K
09:47 61.79 61.79 61.79 61.79 1.6K
09:48 61.78 61.78 61.78 61.78 2.9K
09:49 61.77 61.77 61.67 61.75 12.8K
09:51 61.70 61.70 61.68 61.68 15.7K
09:52 61.66 61.66 61.61 61.62 24.1K
09:53 61.61 61.62 61.60 61.60 6.6K
09:55 61.67 61.68 61.67 61.68 0.7K
09:56 61.58 61.61 61.58 61.61 3.2K
09:57 61.59 61.59 61.57 61.57 2.2K
09:58 61.57 61.59 61.54 61.59 1.8K
10:00 61.59 61.61 61.59 61.61 0.8K
10:01 61.52 61.52 61.49 61.49 1.6K
10:02 61.48 61.57 61.40 61.57 4.4K
10:03 61.59 61.62 61.56 61.62 3.1K
10:04 61.57 61.62 61.57 61.62 2.5K
10:05 61.65 61.71 61.65 61.71 3.4K
10:06 61.70 61.75 61.70 61.75 0.9K
10:07 61.72 61.76 61.69 61.76 2.9K
10:08 61.80 61.82 61.79 61.82 5.3K
10:09 61.78 61.84 61.78 61.84 3.0K
10:10 61.82 61.83 61.82 61.83 1.7K
10:11 61.81 61.81 61.81 61.81 1.8K
10:12 61.79 61.79 61.65 61.65 1.4K
10:13 61.67 61.68 61.67 61.68 1.0K
10:14 61.64 61.64 61.64 61.64 0.3K
10:15 61.70 61.81 61.70 61.74 3.8K
10:16 61.74 61.77 61.74 61.77 0.6K
10:17 61.79 61.80 61.79 61.80 0.9K
10:18 61.81 61.88 61.81 61.88 1.9K
10:19 61.88 61.88 61.85 61.85 2.1K
10:20 61.78 61.78 61.78 61.78 0.5K
10:21 61.75 61.76 61.75 61.76 1.9K
10:22 61.72 61.72 61.70 61.70 1.1K
10:23 61.73 61.73 61.71 61.71 6.5K
10:24 61.72 61.72 61.69 61.69 9.0K
10:25 61.72 61.73 61.68 61.71 6.9K
10:26 61.72 61.76 61.70 61.75 8.5K
10:27 61.77 61.77 61.72 61.72 1.3K
10:28 61.72 61.72 61.67 61.69 6.1K
10:29 61.68 61.69 61.68 61.69 6.4K
10:30 61.64 61.86 61.64 61.80 17.2K
10:31 61.79 61.79 61.67 61.70 4.9K
10:32 61.68 61.68 61.62 61.62 4.0K
10:33 61.61 61.62 61.60 61.60 5.2K
10:34 61.54 61.54 61.48 61.48 8.4K
10:35 61.42 61.51 61.42 61.51 2.5K
10:36 61.48 61.48 61.48 61.48 0.5K
10:37 61.52 61.56 61.52 61.56 5.6K
10:38 61.57 61.60 61.57 61.60 6.1K
10:40 61.64 61.70 61.64 61.70 2.7K
10:41 61.67 61.67 61.67 61.67 0.5K
10:42 61.64 61.64 61.63 61.63 0.9K
10:43 61.64 61.64 61.57 61.59 6.3K
10:44 61.59 61.61 61.56 61.59 55.6K
10:45 61.56 61.58 61.56 61.57 3.2K
10:46 61.56 61.56 61.52 61.54 1.8K
10:47 61.46 61.46 61.38 61.38 5.5K
10:48 61.38 61.38 61.33 61.33 2.9K
10:49 61.28 61.38 61.28 61.37 7.5K
10:50 61.35 61.44 61.35 61.39 13.3K
10:51 61.34 61.42 61.34 61.42 6.3K
10:52 61.42 61.50 61.42 61.48 4.9K
10:53 61.46 61.59 61.46 61.55 5.0K
10:55 61.52 61.52 61.47 61.47 2.6K
10:56 61.47 61.47 61.40 61.41 3.7K
10:57 61.42 61.42 61.42 61.42 0.9K
10:58 61.40 61.40 61.40 61.40 1.1K
10:59 61.34 61.40 61.34 61.40 1.4K
11:00 61.46 61.48 61.42 61.46 9.9K
11:01 61.45 61.45 61.45 61.45 0.7K
11:02 61.50 61.50 61.46 61.46 2.1K
11:03 61.48 61.48 61.46 61.46 1.2K
11:04 61.41 61.41 61.41 61.41 2.2K
11:06 61.40 61.41 61.40 61.41 1.4K
11:07 61.40 61.40 61.40 61.40 2.2K
11:08 61.41 61.41 61.33 61.33 2.8K
11:09 61.35 61.35 61.30 61.33 3.0K
11:10 61.26 61.32 61.26 61.28 3.6K
11:11 61.31 61.31 61.26 61.26 1.4K
11:12 61.31 61.37 61.31 61.37 6.2K
11:13 61.40 61.40 61.38 61.38 1.7K
11:14 61.38 61.38 61.33 61.33 3.5K
11:15 61.31 61.40 61.31 61.40 4.4K
11:16 61.39 61.40 61.38 61.38 1.1K
11:17 61.38 61.38 61.36 61.36 4.7K
11:18 61.29 61.29 61.29 61.29 0.1K
11:19 61.31 61.33 61.31 61.32 1.8K
11:20 61.32 61.38 61.32 61.38 1.8K
11:21 61.35 61.35 61.30 61.30 2.2K
11:22 61.29 61.29 61.24 61.24 1.5K
11:23 61.29 61.29 61.29 61.29 0.6K
11:24 61.31 61.33 61.31 61.33 2.5K
11:25 61.39 61.40 61.37 61.40 1.4K
11:26 61.44 61.44 61.38 61.38 4.4K
11:27 61.37 61.37 61.34 61.34 2.3K
11:29 61.34 61.34 61.31 61.31 1.5K
11:30 61.37 61.39 61.37 61.38 2.4K
11:31 61.43 61.43 61.40 61.42 3.6K
11:32 61.39 61.39 61.38 61.39 2.9K
11:33 61.33 61.33 61.33 61.33 1.0K
11:34 61.31 61.31 61.30 61.30 0.7K
11:35 61.30 61.31 61.30 61.31 0.9K
11:36 61.28 61.28 61.24 61.24 1.2K
11:37 61.21 61.21 61.17 61.17 1.9K
11:38 61.15 61.19 61.14 61.17 4.3K
11:39 61.17 61.19 61.17 61.19 2.6K
11:40 61.18 61.18 61.17 61.17 0.7K
11:41 61.17 61.26 61.17 61.26 3.6K
11:42 61.26 61.27 61.26 61.27 2.3K
11:43 61.30 61.34 61.30 61.34 2.7K
11:44 61.36 61.42 61.36 61.42 1.7K
11:45 61.45 61.45 61.44 61.44 1.2K
11:46 61.45 61.45 61.42 61.43 6.0K
11:47 61.46 61.46 61.46 61.46 1.1K
11:48 61.45 61.45 61.35 61.38 5.5K
11:49 61.36 61.36 61.36 61.36 1.5K
11:50 61.29 61.29 61.28 61.28 1.9K
11:51 61.26 61.26 61.26 61.26 0.5K
11:52 61.22 61.22 61.22 61.22 1.7K
11:53 61.24 61.25 61.24 61.25 5.1K
11:54 61.23 61.41 61.23 61.32 15.7K
11:55 61.32 61.42 61.32 61.42 14.2K
11:56 61.47 61.60 61.47 61.52 6.0K
11:57 61.52 61.52 61.52 61.52 1.4K
11:58 61.49 61.53 61.49 61.53 3.4K
11:59 61.53 61.53 61.51 61.52 1.6K
12:00 61.52 61.52 61.52 61.52 1.6K
12:01 61.52 61.55 61.52 61.55 1.2K
12:02 61.56 61.57 61.54 61.54 2.7K
12:03 61.56 61.60 61.56 61.58 2.5K
12:04 61.57 61.59 61.55 61.59 2.4K
12:05 61.59 61.61 61.59 61.61 0.7K
12:06 61.58 61.66 61.58 61.66 2.1K
12:07 61.66 61.67 61.63 61.63 2.3K
12:08 61.64 61.64 61.58 61.58 4.5K
12:10 61.56 61.56 61.52 61.52 3.6K
12:11 61.48 61.48 61.46 61.46 1.0K
12:12 61.50 61.59 61.50 61.59 3.0K
12:14 61.57 61.57 61.55 61.57 4.3K
12:15 61.57 61.57 61.57 61.57 0.8K
12:16 61.60 61.65 61.60 61.65 4.6K
12:19 61.61 61.61 61.61 61.61 0.4K
12:20 61.61 61.61 61.61 61.61 0.6K
12:21 61.63 61.64 61.60 61.60 2.1K
12:22 61.62 61.62 61.61 61.61 0.8K
12:23 61.66 61.66 61.64 61.64 1.3K
12:24 61.66 61.68 61.65 61.68 1.5K
12:25 61.68 61.69 61.66 61.66 3.6K
12:26 61.67 61.67 61.65 61.65 1.7K
12:28 61.65 61.65 61.65 61.65 0.4K
12:29 61.65 61.65 61.65 61.65 1.0K
12:30 61.65 61.65 61.58 61.58 2.4K
12:31 61.52 61.52 61.52 61.52 0.9K
12:33 61.56 61.59 61.56 61.59 3.7K
12:34 61.59 61.59 61.57 61.57 1.9K
12:36 61.56 61.63 61.56 61.63 3.2K
12:37 61.64 61.65 61.64 61.65 1.6K
12:38 61.64 61.64 61.64 61.64 1.2K
12:39 61.64 61.64 61.64 61.64 0.7K
12:40 61.60 61.60 61.59 61.59 2.1K
12:41 61.61 61.61 61.61 61.61 1.9K
12:42 61.65 61.65 61.65 61.65 1.1K
12:43 61.68 61.70 61.68 61.70 11.5K
12:44 61.71 61.73 61.71 61.73 0.9K
12:45 61.73 61.73 61.71 61.71 1.1K
12:47 61.73 61.74 61.71 61.71 5.3K
12:48 61.72 61.72 61.67 61.67 3.2K
12:49 61.64 61.64 61.61 61.64 8.0K
12:50 61.65 61.67 61.65 61.67 2.7K
12:51 61.72 61.72 61.71 61.72 2.6K
12:52 61.72 61.72 61.70 61.72 8.2K
12:53 61.72 61.72 61.71 61.71 1.6K
12:54 61.71 61.72 61.71 61.72 2.5K
12:55 61.72 61.72 61.68 61.68 2.7K
12:56 61.70 61.70 61.70 61.70 1.5K
12:57 61.71 61.71 61.71 61.71 0.8K
12:58 61.70 61.70 61.68 61.68 1.3K
12:59 61.69 61.69 61.66 61.66 1.6K
13:00 61.66 61.67 61.66 61.67 8.3K
13:01 61.67 61.69 61.67 61.69 5.0K
13:02 61.70 61.70 61.68 61.68 4.2K
13:03 61.70 61.72 61.70 61.72 1.9K
13:04 61.73 61.73 61.71 61.71 4.2K
13:05 61.68 61.69 61.65 61.65 6.0K
13:06 61.62 61.62 61.62 61.62 5.4K
13:07 61.64 61.65 61.64 61.65 0.7K
13:08 61.65 61.69 61.65 61.68 6.9K
13:09 61.69 61.69 61.69 61.69 1.1K
13:10 61.68 61.72 61.68 61.70 4.9K
13:11 61.69 61.69 61.64 61.64 3.3K
13:12 61.60 61.60 61.60 61.60 2.0K
13:14 61.58 61.58 61.54 61.54 1.1K
13:15 61.51 61.52 61.51 61.52 2.4K
13:16 61.52 61.55 61.52 61.55 1.9K
13:17 61.57 61.61 61.57 61.61 2.0K
13:18 61.61 61.61 61.59 61.59 2.4K
13:19 61.58 61.60 61.58 61.60 1.2K
13:20 61.59 61.59 61.56 61.56 1.7K
13:21 61.55 61.59 61.55 61.59 2.2K
13:23 61.59 61.59 61.59 61.59 0.9K
13:24 61.60 61.61 61.60 61.61 1.3K
13:25 61.62 61.62 61.59 61.59 2.3K
13:26 61.60 61.60 61.60 61.60 0.2K
13:27 61.60 61.62 61.60 61.62 2.0K
13:28 61.61 61.63 61.61 61.63 2.1K
13:29 61.63 61.63 61.61 61.61 1.0K
13:30 61.61 61.63 61.61 61.63 1.1K
13:31 61.63 61.64 61.63 61.64 2.8K
13:32 61.63 61.63 61.63 61.63 1.7K
13:33 61.63 61.63 61.62 61.62 1.4K
13:34 61.60 61.61 61.60 61.60 2.5K
13:36 61.60 61.60 61.60 61.60 0.9K
13:37 61.59 61.61 61.59 61.61 1.5K
13:38 61.62 61.64 61.62 61.64 6.8K
13:39 61.60 61.60 61.60 61.60 1.7K
13:40 61.64 61.64 61.64 61.64 0.4K
13:41 61.64 61.65 61.64 61.65 1.4K
13:42 61.64 61.64 61.64 61.64 0.7K
13:43 61.65 61.65 61.62 61.62 3.9K
13:44 61.64 61.65 61.64 61.65 1.9K
13:45 61.69 61.71 61.69 61.71 3.4K
13:46 61.71 61.73 61.71 61.72 2.0K
13:47 61.73 61.74 61.71 61.71 2.8K
13:48 61.72 61.74 61.72 61.74 2.0K
13:49 61.74 61.74 61.73 61.74 1.8K
13:50 61.76 61.76 61.69 61.71 5.1K
13:51 61.71 61.71 61.49 61.54 18.0K
13:52 61.50 61.59 61.50 61.59 2.6K
13:53 61.63 61.66 61.62 61.66 2.1K
13:54 61.64 61.64 61.64 61.64 1.6K
13:56 61.68 61.68 61.68 61.68 0.6K
13:57 61.64 61.64 61.64 61.64 1.7K
13:58 61.59 61.59 61.59 61.59 0.6K
13:59 61.62 61.62 61.62 61.62 0.8K
14:01 61.66 61.66 61.64 61.64 3.3K
14:02 61.64 61.64 61.64 61.64 0.2K
14:03 61.64 61.64 61.61 61.61 1.8K
14:04 61.60 61.60 61.58 61.58 1.3K
14:06 61.57 61.57 61.57 61.57 0.7K
14:07 61.53 61.57 61.53 61.57 4.7K
14:08 61.57 61.57 61.57 61.57 0.3K
14:09 61.52 61.57 61.52 61.55 1.9K
14:10 61.57 61.64 61.57 61.63 9.1K
14:11 61.68 61.69 61.67 61.67 4.6K
14:12 61.65 61.66 61.64 61.64 3.6K
14:13 61.63 61.63 61.63 61.63 0.5K
14:14 61.66 61.70 61.66 61.67 5.9K
14:15 61.68 61.68 61.68 61.68 0.7K
14:16 61.68 61.71 61.68 61.71 1.0K
14:17 61.68 61.71 61.68 61.70 0.7K
14:18 61.71 61.74 61.71 61.74 1.8K
14:19 61.74 61.75 61.72 61.73 1.8K
14:20 61.75 61.75 61.74 61.75 2.3K
14:21 61.77 61.79 61.77 61.79 1.4K
14:22 61.77 61.78 61.75 61.75 2.7K
14:23 61.77 61.77 61.77 61.77 0.4K
14:24 61.77 61.77 61.77 61.77 1.7K
14:25 61.80 61.87 61.80 61.87 5.5K
14:26 61.86 61.86 61.84 61.84 2.0K
14:27 61.86 61.87 61.86 61.86 1.8K
14:28 61.88 61.88 61.86 61.87 0.6K
14:29 61.88 61.89 61.85 61.85 3.1K
14:30 61.89 61.89 61.86 61.86 1.4K
14:31 61.85 61.88 61.85 61.86 1.3K
14:32 61.85 61.86 61.83 61.85 1.5K
14:33 61.82 61.82 61.78 61.78 1.9K
14:34 61.79 61.81 61.79 61.81 1.4K
14:35 61.81 61.82 61.80 61.82 2.3K
14:36 61.81 61.83 61.79 61.79 3.2K
14:37 61.81 61.83 61.81 61.83 0.7K
14:38 61.84 61.85 61.80 61.80 4.6K
14:39 61.82 61.86 61.82 61.86 1.6K
14:40 61.86 61.89 61.86 61.87 3.0K
14:41 61.91 61.92 61.90 61.90 2.4K
14:42 61.91 61.93 61.91 61.93 1.2K
14:43 61.93 61.93 61.92 61.93 0.6K
14:44 61.93 61.96 61.93 61.96 4.9K
14:45 61.92 61.92 61.91 61.91 2.3K
14:46 61.89 61.90 61.89 61.90 0.6K
14:47 61.90 61.90 61.89 61.89 0.5K
14:48 61.89 61.89 61.89 61.89 1.9K
14:49 61.87 61.87 61.87 61.87 0.6K
14:50 61.88 61.88 61.88 61.88 0.6K
14:51 61.88 61.88 61.87 61.88 3.0K
14:52 61.88 61.88 61.87 61.88 1.2K
14:53 61.88 61.88 61.87 61.87 2.7K
14:54 61.86 61.86 61.86 61.86 0.4K
14:55 61.87 61.89 61.87 61.88 4.0K
14:56 61.88 61.89 61.87 61.87 3.0K
14:57 61.88 61.88 61.86 61.86 2.4K
14:58 61.87 61.87 61.85 61.86 3.1K
14:59 61.86 61.86 61.75 61.75 4.3K
15:00 61.74 61.74 61.74 61.74 2.2K
15:01 61.66 61.66 61.66 61.66 1.0K
15:02 61.63 61.63 61.63 61.63 0.7K
15:03 61.62 61.64 61.62 61.64 17.4K
15:04 61.67 61.80 61.67 61.80 9.5K
15:05 61.80 61.80 61.80 61.80 2.6K
15:06 61.79 61.79 61.79 61.79 1.8K
15:07 61.75 61.80 61.75 61.77 4.3K
15:08 61.77 61.77 61.77 61.77 0.3K
15:09 61.74 61.74 61.74 61.74 1.1K
15:10 61.77 61.77 61.77 61.77 2.2K
15:11 61.81 61.82 61.80 61.82 3.1K
15:12 61.81 61.81 61.81 61.81 2.2K
15:13 61.74 61.76 61.74 61.76 2.1K
15:15 61.75 61.75 61.74 61.74 0.8K
15:16 61.75 61.75 61.73 61.73 3.5K
15:17 61.72 61.73 61.72 61.73 3.2K
15:18 61.75 61.77 61.75 61.77 1.6K
15:19 61.76 61.77 61.76 61.77 3.4K
15:20 61.77 61.77 61.77 61.77 0.6K
15:21 61.76 61.76 61.72 61.74 2.7K
15:22 61.75 61.75 61.74 61.74 2.7K
15:23 61.76 61.76 61.76 61.76 2.2K
15:24 61.75 61.75 61.74 61.75 1.4K
15:25 61.77 61.79 61.77 61.78 4.7K
15:26 61.79 61.81 61.79 61.81 4.4K
15:27 61.79 61.80 61.79 61.80 1.8K
15:28 61.82 61.84 61.82 61.84 1.7K
15:29 61.82 61.82 61.80 61.81 3.3K
15:30 61.81 61.84 61.80 61.80 5.6K
15:31 61.84 61.86 61.84 61.86 7.2K
15:32 61.86 61.88 61.84 61.88 10.7K
15:33 61.89 61.89 61.89 61.89 1.1K
15:34 61.89 61.89 61.89 61.89 2.3K
15:35 61.89 61.89 61.89 61.89 0.8K
15:36 61.90 61.90 61.90 61.90 3.1K
15:37 61.91 61.92 61.91 61.92 4.5K
15:38 61.89 61.93 61.89 61.93 2.0K
15:39 61.91 61.94 61.91 61.94 1.8K
15:40 61.94 61.95 61.94 61.95 3.6K
15:41 61.95 61.96 61.95 61.96 5.4K
15:42 61.97 61.97 61.95 61.95 3.8K
15:43 61.94 61.94 61.92 61.93 2.1K
15:44 61.92 61.93 61.89 61.90 5.3K
15:45 61.90 61.90 61.88 61.88 3.2K
15:46 61.86 61.88 61.86 61.86 2.9K
15:47 61.87 61.91 61.87 61.91 8.5K
15:48 61.90 61.90 61.88 61.88 2.0K
15:49 61.88 61.91 61.87 61.90 5.5K
15:50 61.89 61.98 61.89 61.98 7.4K
15:51 61.98 61.99 61.97 61.98 9.2K
15:52 62.00 62.00 61.97 61.98 12.9K
15:53 61.97 61.97 61.93 61.95 6.7K
15:54 61.95 61.96 61.92 61.96 8.1K
15:55 61.95 61.97 61.95 61.96 15.6K
15:56 61.98 62.00 61.98 61.98 35.7K
15:57 61.95 61.97 61.94 61.94 18.0K
15:58 61.91 61.91 61.88 61.88 39.3K
15:59 61.88 61.91 61.83 61.84 339.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available