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 60.26 60.26 60.26 60.26 6.1K
09:31 59.83 59.83 59.81 59.81 4.2K
09:32 60.19 60.43 60.19 60.43 2.6K
09:34 60.01 60.01 59.93 59.93 1.4K
09:35 59.97 59.97 59.97 59.97 0.3K
09:36 59.82 59.82 59.82 59.82 0.2K
09:37 59.81 59.81 59.80 59.80 1.5K
09:38 59.75 59.86 59.75 59.86 0.4K
09:39 59.73 59.86 59.73 59.86 1.1K
09:40 59.87 59.87 59.87 59.87 0.3K
09:41 59.74 59.74 59.73 59.73 1.6K
09:42 59.69 59.69 59.69 59.69 0.1K
09:43 59.69 59.69 59.69 59.69 0.5K
09:44 59.69 59.69 59.69 59.69 0.4K
09:46 59.80 59.87 59.80 59.87 4.0K
09:49 59.82 59.89 59.82 59.82 5.8K
09:50 59.86 59.86 59.80 59.85 15.4K
09:51 59.84 59.84 59.80 59.80 2.3K
09:52 59.68 59.68 59.68 59.68 1.3K
09:53 59.68 59.79 59.68 59.79 3.3K
09:54 59.75 59.75 59.75 59.75 0.7K
09:55 59.60 59.60 59.60 59.60 0.3K
09:56 59.62 59.62 59.62 59.62 0.2K
09:57 59.62 59.62 59.62 59.62 0.3K
09:58 59.67 59.67 59.66 59.66 0.7K
09:59 59.77 59.77 59.77 59.77 2.6K
10:00 59.71 59.71 59.71 59.71 0.8K
10:01 59.59 59.59 59.59 59.59 0.7K
10:02 59.81 59.81 59.70 59.70 0.8K
10:03 59.80 59.80 59.80 59.80 0.5K
10:04 59.75 59.81 59.75 59.81 0.6K
10:05 59.77 59.87 59.77 59.84 1.8K
10:06 59.89 59.89 59.84 59.84 2.4K
10:07 59.95 59.95 59.95 59.95 0.4K
10:09 59.88 59.88 59.81 59.81 0.7K
10:10 59.89 59.95 59.89 59.95 0.9K
10:11 59.88 59.88 59.88 59.88 0.2K
10:12 59.88 59.88 59.88 59.88 0.9K
10:13 59.88 59.88 59.83 59.87 1.2K
10:14 59.87 59.87 59.87 59.87 1.4K
10:15 59.79 59.79 59.79 59.79 1.4K
10:16 59.76 59.76 59.76 59.76 1.0K
10:17 59.76 59.76 59.76 59.76 0.5K
10:18 59.71 59.74 59.71 59.74 0.8K
10:19 59.78 59.78 59.78 59.78 1.0K
10:20 59.77 59.77 59.77 59.77 1.1K
10:21 59.72 59.72 59.72 59.72 1.1K
10:22 59.73 59.73 59.73 59.73 0.3K
10:23 59.76 59.76 59.76 59.76 1.6K
10:24 59.78 59.78 59.70 59.70 3.3K
10:25 59.67 59.81 59.67 59.81 5.7K
10:30 59.81 59.87 59.80 59.80 4.8K
10:33 59.77 59.77 59.77 59.77 0.6K
10:34 59.76 59.80 59.76 59.80 2.0K
10:35 59.76 59.76 59.76 59.76 0.5K
10:36 59.76 59.76 59.76 59.76 0.7K
10:37 59.76 59.77 59.72 59.72 2.5K
10:38 59.75 59.77 59.75 59.77 1.6K
10:39 59.77 59.77 59.77 59.77 0.2K
10:40 59.77 59.81 59.77 59.78 3.1K
10:41 59.73 59.73 59.73 59.73 0.5K
10:42 59.72 59.72 59.72 59.72 0.2K
10:43 59.67 59.67 59.63 59.63 3.2K
10:44 59.66 59.71 59.65 59.71 3.0K
10:45 59.71 59.71 59.70 59.70 3.6K
10:46 59.70 59.70 59.70 59.70 0.8K
10:47 59.64 59.64 59.64 59.64 1.7K
10:48 59.64 59.64 59.64 59.64 0.3K
10:49 59.67 59.67 59.67 59.67 0.8K
10:50 59.67 59.67 59.67 59.67 0.9K
10:51 59.67 59.67 59.64 59.64 1.3K
10:53 59.60 59.63 59.60 59.62 3.5K
10:54 59.59 59.62 59.59 59.62 0.8K
10:55 59.58 59.58 59.58 59.58 0.4K
10:56 59.58 59.60 59.50 59.50 2.5K
10:57 59.51 59.55 59.51 59.55 2.2K
10:58 59.59 59.59 59.59 59.59 1.0K
10:59 59.59 59.59 59.56 59.56 1.5K
11:00 59.55 59.58 59.55 59.58 1.3K
11:01 59.57 59.57 59.57 59.57 1.6K
11:04 59.55 59.55 59.55 59.55 1.5K
11:05 59.51 59.51 59.51 59.51 0.6K
11:07 59.51 59.51 59.45 59.48 5.1K
11:08 59.49 59.51 59.49 59.51 1.1K
11:09 59.49 59.49 59.44 59.45 2.8K
11:10 59.43 59.45 59.41 59.45 2.5K
11:11 59.47 59.47 59.47 59.47 2.8K
11:13 59.47 59.47 59.47 59.47 0.9K
11:14 59.47 59.47 59.47 59.47 1.2K
11:15 59.48 59.48 59.48 59.48 0.8K
11:16 59.45 59.45 59.45 59.45 1.7K
11:18 59.39 59.39 59.39 59.39 1.6K
11:19 59.39 59.39 59.39 59.39 1.3K
11:20 59.38 59.38 59.38 59.38 1.9K
11:22 59.42 59.44 59.42 59.44 2.5K
11:23 59.45 59.45 59.45 59.45 6.8K
11:24 59.45 59.45 59.45 59.45 0.7K
11:25 59.42 59.42 59.39 59.39 3.1K
11:27 59.41 59.43 59.41 59.43 2.0K
11:28 59.44 59.44 59.44 59.44 0.9K
11:29 59.44 59.44 59.41 59.41 1.8K
11:30 59.41 59.41 59.41 59.41 0.7K
11:31 59.40 59.40 59.37 59.39 2.1K
11:32 59.39 59.40 59.39 59.40 0.8K
11:33 59.40 59.42 59.40 59.41 2.1K
11:34 59.42 59.42 59.42 59.42 2.5K
11:35 59.47 59.47 59.47 59.47 0.8K
11:36 59.50 59.50 59.50 59.50 3.1K
11:38 59.52 59.52 59.52 59.52 2.5K
11:39 59.55 59.55 59.52 59.52 1.5K
11:40 59.56 59.57 59.56 59.57 2.5K
11:41 59.54 59.55 59.52 59.52 1.8K
11:42 59.54 59.54 59.53 59.53 0.7K
11:43 59.51 59.52 59.51 59.52 1.9K
11:45 59.54 59.54 59.50 59.50 3.0K
11:46 59.53 59.53 59.53 59.53 1.1K
11:47 59.51 59.51 59.51 59.51 3.0K
11:49 59.56 59.57 59.56 59.57 1.5K
11:50 59.59 59.59 59.59 59.59 1.8K
11:51 59.58 59.59 59.58 59.59 1.2K
11:52 59.60 59.60 59.60 59.60 0.7K
11:53 59.59 59.59 59.59 59.59 0.6K
11:54 59.58 59.58 59.58 59.58 2.4K
11:55 59.58 59.58 59.58 59.58 0.3K
11:56 59.56 59.56 59.54 59.54 2.9K
11:57 59.57 59.57 59.57 59.57 1.0K
11:58 59.57 59.57 59.57 59.57 2.1K
12:01 59.59 59.61 59.59 59.60 2.6K
12:02 59.65 59.65 59.65 59.65 2.0K
12:04 59.67 59.67 59.67 59.67 0.8K
12:05 59.66 59.66 59.65 59.65 1.1K
12:06 59.67 59.68 59.67 59.68 2.4K
12:07 59.71 59.71 59.71 59.71 1.6K
12:08 59.71 59.71 59.71 59.71 0.2K
12:09 59.71 59.71 59.70 59.70 1.7K
12:10 59.66 59.66 59.66 59.66 2.6K
12:11 59.70 59.70 59.70 59.70 1.7K
12:12 59.71 59.71 59.71 59.71 1.0K
12:14 59.72 59.72 59.72 59.72 0.2K
12:15 59.71 59.71 59.69 59.69 1.3K
12:17 59.70 59.70 59.70 59.70 1.2K
12:19 59.69 59.69 59.68 59.68 1.3K
12:21 59.67 59.67 59.67 59.67 0.7K
12:22 59.70 59.70 59.68 59.68 1.9K
12:24 59.69 59.69 59.69 59.69 0.7K
12:25 59.68 59.73 59.68 59.73 8.7K
12:26 59.73 59.73 59.73 59.73 0.5K
12:27 59.72 59.72 59.72 59.72 0.9K
12:28 59.71 59.71 59.71 59.71 5.3K
12:29 59.73 59.73 59.73 59.73 2.6K
12:30 59.73 59.77 59.73 59.77 2.6K
12:31 59.76 59.76 59.76 59.76 0.1K
12:32 59.75 59.75 59.74 59.74 2.0K
12:33 59.72 59.72 59.69 59.69 9.2K
12:34 59.70 59.70 59.68 59.68 1.5K
12:35 59.70 59.70 59.70 59.70 0.7K
12:36 59.70 59.70 59.66 59.66 1.7K
12:37 59.63 59.63 59.63 59.63 0.8K
12:38 59.63 59.63 59.63 59.63 0.7K
12:39 59.63 59.63 59.63 59.63 0.5K
12:41 59.61 59.61 59.59 59.59 2.5K
12:43 59.65 59.66 59.65 59.65 3.4K
12:47 59.65 59.65 59.64 59.64 2.0K
12:51 59.63 59.63 59.63 59.63 0.4K
12:52 59.61 59.64 59.61 59.64 2.4K
12:53 59.64 59.64 59.64 59.64 1.4K
12:54 59.63 59.63 59.63 59.63 1.0K
12:58 59.63 59.63 59.61 59.61 2.1K
12:59 59.59 59.59 59.59 59.59 0.7K
13:00 59.59 59.59 59.59 59.59 1.5K
13:02 59.62 59.62 59.61 59.61 1.2K
13:03 59.59 59.60 59.59 59.60 2.6K
13:04 59.53 59.53 59.53 59.53 1.3K
13:05 59.53 59.55 59.53 59.55 1.0K
13:06 59.53 59.53 59.48 59.49 2.4K
13:07 59.49 59.55 59.49 59.55 3.2K
13:08 59.53 59.53 59.53 59.53 0.3K
13:09 59.57 59.57 59.57 59.57 1.9K
13:10 59.54 59.54 59.54 59.54 1.3K
13:12 59.52 59.52 59.49 59.49 1.6K
13:13 59.52 59.52 59.52 59.52 2.6K
13:14 59.52 59.55 59.52 59.55 2.0K
13:15 59.54 59.54 59.54 59.54 1.3K
13:16 59.54 59.56 59.54 59.56 1.4K
13:17 59.55 59.55 59.53 59.55 0.8K
13:18 59.48 59.50 59.48 59.50 3.7K
13:19 59.52 59.52 59.48 59.49 1.5K
13:20 59.46 59.46 59.46 59.46 0.1K
13:21 59.50 59.50 59.50 59.50 2.1K
13:23 59.51 59.51 59.51 59.51 1.4K
13:24 59.45 59.50 59.45 59.50 2.8K
13:26 59.49 59.50 59.49 59.50 0.7K
13:27 59.52 59.52 59.52 59.52 2.2K
13:30 59.51 59.51 59.51 59.51 0.2K
13:31 59.51 59.51 59.47 59.50 5.5K
13:32 59.49 59.49 59.48 59.48 3.5K
13:33 59.46 59.46 59.46 59.46 0.9K
13:34 59.48 59.48 59.48 59.48 0.3K
13:35 59.50 59.51 59.50 59.51 2.4K
13:36 59.50 59.50 59.50 59.50 1.9K
13:38 59.48 59.48 59.47 59.47 1.7K
13:39 59.47 59.48 59.47 59.48 1.0K
13:40 59.49 59.49 59.49 59.49 1.1K
13:41 59.48 59.48 59.46 59.46 1.9K
13:42 59.47 59.47 59.43 59.43 4.4K
13:43 59.46 59.46 59.45 59.45 2.1K
13:44 59.44 59.44 59.44 59.44 0.6K
13:45 59.44 59.45 59.44 59.45 1.7K
13:46 59.45 59.46 59.45 59.46 6.4K
13:47 59.45 59.45 59.42 59.43 1.5K
13:48 59.43 59.43 59.43 59.43 0.4K
13:49 59.41 59.42 59.40 59.41 3.6K
13:50 59.41 59.42 59.41 59.42 1.0K
13:51 59.41 59.41 59.39 59.39 1.7K
13:53 59.39 59.39 59.39 59.39 1.1K
13:54 59.36 59.38 59.36 59.38 1.8K
13:55 59.40 59.40 59.39 59.39 1.8K
13:56 59.36 59.37 59.35 59.35 1.8K
13:57 59.36 59.37 59.36 59.37 4.0K
13:58 59.35 59.35 59.35 59.35 0.3K
13:59 59.37 59.37 59.35 59.35 0.5K
14:00 59.37 59.38 59.37 59.38 3.5K
14:01 59.38 59.38 59.33 59.33 3.2K
14:02 59.32 59.32 59.28 59.28 4.1K
14:03 59.25 59.25 59.25 59.25 2.4K
14:04 59.22 59.24 59.20 59.22 4.6K
14:05 59.20 59.20 59.19 59.19 2.0K
14:06 59.17 59.21 59.17 59.21 2.3K
14:07 59.21 59.21 59.21 59.21 0.7K
14:08 59.21 59.22 59.19 59.19 2.1K
14:09 59.23 59.23 59.23 59.23 1.4K
14:11 59.22 59.27 59.22 59.27 1.7K
14:12 59.26 59.26 59.26 59.26 1.7K
14:15 59.28 59.28 59.25 59.25 3.0K
14:16 59.25 59.25 59.25 59.25 1.0K
14:19 59.24 59.25 59.24 59.25 1.6K
14:20 59.25 59.27 59.24 59.24 2.6K
14:21 59.25 59.28 59.25 59.28 1.1K
14:22 59.31 59.31 59.31 59.31 0.9K
14:23 59.29 59.29 59.27 59.27 2.6K
14:24 59.23 59.23 59.23 59.23 0.6K
14:25 59.23 59.26 59.19 59.26 2.6K
14:26 59.25 59.25 59.25 59.25 1.7K
14:27 59.24 59.24 59.24 59.24 0.2K
14:28 59.19 59.19 59.19 59.19 16.2K
14:29 59.19 59.19 59.18 59.18 3.5K
14:30 59.20 59.21 59.19 59.19 3.2K
14:31 59.20 59.22 59.20 59.21 3.1K
14:32 59.25 59.25 59.22 59.22 5.2K
14:33 59.23 59.23 59.21 59.23 2.0K
14:35 59.25 59.25 59.23 59.25 4.2K
14:36 59.25 59.25 59.25 59.25 0.1K
14:37 59.25 59.27 59.25 59.27 3.2K
14:38 59.26 59.26 59.26 59.26 0.7K
14:39 59.26 59.26 59.26 59.26 1.0K
14:40 59.26 59.26 59.26 59.26 3.3K
14:41 59.28 59.29 59.27 59.29 6.7K
14:42 59.29 59.29 59.28 59.28 1.1K
14:43 59.30 59.30 59.28 59.28 2.1K
14:44 59.29 59.29 59.29 59.29 1.1K
14:45 59.31 59.31 59.31 59.31 0.8K
14:46 59.30 59.31 59.30 59.31 1.2K
14:47 59.32 59.35 59.32 59.35 4.0K
14:48 59.35 59.35 59.35 59.35 1.1K
14:49 59.34 59.36 59.34 59.36 2.8K
14:50 59.35 59.35 59.35 59.35 1.2K
14:51 59.31 59.35 59.31 59.33 19.9K
14:52 59.32 59.32 59.31 59.31 1.6K
14:53 59.30 59.30 59.28 59.29 3.7K
14:54 59.31 59.32 59.31 59.31 1.6K
14:55 59.29 59.32 59.29 59.32 3.6K
14:56 59.30 59.30 59.30 59.30 1.5K
14:57 59.31 59.32 59.30 59.32 1.9K
14:58 59.30 59.31 59.30 59.31 2.1K
14:59 59.31 59.32 59.31 59.32 2.3K
15:01 59.32 59.37 59.32 59.36 7.8K
15:02 59.38 59.41 59.38 59.41 3.1K
15:03 59.46 59.47 59.46 59.47 11.3K
15:04 59.43 59.43 59.43 59.43 1.4K
15:05 59.44 59.44 59.44 59.44 0.9K
15:06 59.42 59.44 59.42 59.44 1.1K
15:07 59.46 59.47 59.46 59.46 2.8K
15:08 59.46 59.51 59.46 59.51 6.3K
15:09 59.49 59.49 59.49 59.49 0.4K
15:10 59.49 59.50 59.49 59.50 1.4K
15:11 59.50 59.53 59.49 59.53 9.7K
15:12 59.53 59.53 59.53 59.53 4.7K
15:13 59.50 59.50 59.50 59.50 7.7K
15:14 59.51 59.54 59.51 59.53 2.8K
15:15 59.52 59.52 59.51 59.51 2.0K
15:16 59.52 59.52 59.52 59.52 1.9K
15:17 59.54 59.55 59.54 59.55 1.5K
15:18 59.56 59.56 59.56 59.56 1.2K
15:19 59.54 59.54 59.54 59.54 2.2K
15:20 59.54 59.55 59.54 59.55 1.2K
15:22 59.56 59.56 59.56 59.56 2.1K
15:23 59.52 59.52 59.52 59.52 0.5K
15:24 59.53 59.53 59.51 59.51 9.6K
15:25 59.50 59.51 59.46 59.46 3.3K
15:26 59.44 59.47 59.44 59.47 5.6K
15:27 59.48 59.51 59.48 59.51 3.9K
15:28 59.50 59.50 59.49 59.49 2.2K
15:29 59.50 59.50 59.50 59.50 0.8K
15:30 59.50 59.50 59.50 59.50 0.8K
15:31 59.48 59.48 59.48 59.48 1.7K
15:32 59.49 59.49 59.49 59.49 1.1K
15:33 59.47 59.47 59.46 59.47 3.0K
15:34 59.47 59.49 59.47 59.47 4.3K
15:36 59.46 59.46 59.43 59.43 2.9K
15:37 59.43 59.43 59.43 59.43 1.5K
15:38 59.42 59.44 59.42 59.44 2.4K
15:39 59.44 59.44 59.41 59.41 5.0K
15:40 59.44 59.45 59.44 59.45 8.0K
15:43 59.44 59.44 59.43 59.43 4.7K
15:44 59.43 59.47 59.43 59.47 4.0K
15:45 59.46 59.47 59.45 59.47 4.3K
15:46 59.46 59.46 59.46 59.46 0.9K
15:47 59.46 59.47 59.44 59.47 6.4K
15:48 59.47 59.49 59.47 59.49 2.6K
15:49 59.50 59.52 59.50 59.51 6.8K
15:50 59.51 59.51 59.48 59.50 6.3K
15:51 59.48 59.48 59.41 59.41 9.3K
15:52 59.41 59.45 59.41 59.45 6.0K
15:53 59.46 59.50 59.46 59.50 5.6K
15:54 59.53 59.53 59.47 59.48 11.5K
15:55 59.51 59.62 59.51 59.56 13.8K
15:56 59.58 59.61 59.57 59.61 9.5K
15:57 59.62 59.64 59.57 59.60 13.8K
15:58 59.62 59.62 59.57 59.57 26.7K
15:59 59.56 59.60 59.54 59.54 340.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available