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 59.04 59.20 59.04 59.20 6.2K
09:31 59.22 59.45 59.22 59.45 2.2K
09:33 59.40 59.40 59.40 59.40 0.3K
09:35 59.30 59.30 59.30 59.30 0.3K
09:38 59.30 59.30 59.30 59.30 0.3K
09:39 59.20 59.20 59.20 59.20 0.9K
09:40 59.06 59.06 59.06 59.06 5.1K
09:41 59.10 59.10 59.01 59.01 1.5K
09:43 59.09 59.09 59.09 59.09 0.3K
09:44 59.01 59.01 59.00 59.00 3.7K
09:45 59.06 59.06 59.00 59.00 0.7K
09:47 59.18 59.18 59.15 59.15 3.7K
09:48 59.15 59.15 59.01 59.01 5.3K
09:49 58.98 58.98 58.98 58.98 1.4K
09:50 58.90 58.90 58.90 58.90 0.3K
09:51 58.91 58.91 58.91 58.91 0.6K
09:56 59.08 59.14 59.08 59.14 3.5K
09:57 59.17 59.17 59.15 59.15 3.7K
09:58 59.15 59.20 59.15 59.18 4.5K
09:59 59.20 59.20 59.10 59.10 2.4K
10:00 59.10 59.21 59.10 59.21 7.2K
10:01 59.09 59.09 59.09 59.09 0.4K
10:03 59.26 59.26 59.26 59.26 0.1K
10:04 59.17 59.17 59.17 59.17 0.1K
10:05 59.17 59.17 59.17 59.17 0.5K
10:06 59.17 59.24 59.01 59.05 3.8K
10:07 59.11 59.12 59.11 59.12 0.7K
10:08 59.10 59.10 59.05 59.05 1.6K
10:09 58.98 58.98 58.97 58.97 1.5K
10:11 58.97 58.97 58.96 58.96 2.3K
10:12 59.04 59.04 58.96 59.00 1.9K
10:13 59.04 59.08 59.04 59.08 1.4K
10:16 59.10 59.10 59.10 59.10 2.6K
10:18 59.10 59.16 59.10 59.16 4.9K
10:19 59.15 59.21 59.15 59.21 4.3K
10:20 59.19 59.19 59.19 59.19 1.0K
10:21 59.19 59.20 59.19 59.20 0.8K
10:22 59.20 59.20 59.18 59.18 2.0K
10:23 59.17 59.21 59.17 59.21 2.9K
10:24 59.20 59.24 59.20 59.23 7.2K
10:25 59.22 59.22 59.18 59.18 2.1K
10:26 59.18 59.18 59.17 59.17 1.8K
10:28 59.23 59.26 59.23 59.26 2.1K
10:29 59.28 59.34 59.28 59.34 2.6K
10:33 59.31 59.31 59.31 59.31 1.1K
10:34 59.36 59.36 59.35 59.35 0.7K
10:35 59.33 59.33 59.33 59.33 0.2K
10:36 59.38 59.38 59.38 59.38 0.4K
10:37 59.37 59.37 59.36 59.37 2.0K
10:39 59.36 59.36 59.36 59.36 0.6K
10:40 59.36 59.36 59.36 59.36 0.4K
10:41 59.35 59.35 59.35 59.35 0.4K
10:42 59.37 59.37 59.35 59.35 1.3K
10:43 59.31 59.31 59.31 59.31 3.2K
10:45 59.34 59.34 59.34 59.34 2.4K
10:46 59.34 59.34 59.34 59.34 0.8K
10:47 59.34 59.34 59.33 59.33 0.8K
10:48 59.31 59.31 59.29 59.29 0.3K
10:49 59.28 59.32 59.28 59.32 2.1K
10:52 59.29 59.31 59.29 59.31 0.6K
10:53 59.31 59.34 59.31 59.32 4.5K
10:55 59.35 59.35 59.34 59.34 1.4K
10:56 59.29 59.30 59.28 59.28 2.1K
10:57 59.32 59.33 59.32 59.33 2.4K
10:58 59.34 59.34 59.34 59.34 0.6K
10:59 59.36 59.38 59.36 59.38 1.3K
11:00 59.34 59.35 59.33 59.35 3.1K
11:02 59.35 59.36 59.35 59.36 2.1K
11:03 59.33 59.33 59.27 59.27 4.3K
11:04 59.29 59.29 59.25 59.26 8.8K
11:05 59.27 59.27 59.25 59.25 1.6K
11:06 59.25 59.25 59.17 59.17 16.4K
11:07 59.19 59.19 59.17 59.17 1.7K
11:08 59.17 59.17 59.17 59.17 1.8K
11:10 59.09 59.10 59.09 59.10 1.5K
11:11 59.09 59.09 59.09 59.09 1.2K
11:12 59.10 59.10 59.05 59.06 3.8K
11:13 59.04 59.04 59.04 59.04 2.3K
11:16 59.04 59.04 59.04 59.04 1.0K
11:17 59.07 59.07 59.07 59.07 2.4K
11:22 59.04 59.04 59.01 59.01 3.9K
11:24 59.02 59.02 59.02 59.02 0.4K
11:25 59.02 59.03 59.02 59.03 0.9K
11:26 59.05 59.05 59.05 59.05 0.6K
11:28 59.05 59.05 59.05 59.05 2.4K
11:32 59.04 59.04 59.04 59.04 1.9K
11:33 59.07 59.08 59.07 59.08 2.9K
11:36 59.07 59.07 59.07 59.07 2.6K
11:37 59.04 59.04 59.04 59.04 1.2K
11:40 58.97 58.97 58.95 58.95 0.7K
11:41 58.94 58.94 58.94 58.94 0.7K
11:42 58.98 58.99 58.98 58.99 2.2K
11:47 59.04 59.04 59.04 59.04 0.2K
11:48 59.01 59.01 58.98 58.98 2.1K
11:50 59.01 59.04 59.01 59.02 3.2K
11:51 59.05 59.06 59.05 59.06 2.4K
11:54 59.12 59.12 59.12 59.12 1.0K
11:55 59.05 59.05 59.05 59.05 1.2K
11:58 59.10 59.10 59.10 59.10 0.8K
12:00 59.12 59.12 59.12 59.12 1.5K
12:02 59.09 59.09 59.09 59.09 2.0K
12:03 59.10 59.10 59.10 59.10 1.2K
12:04 59.11 59.14 59.11 59.12 1.4K
12:05 59.14 59.16 59.14 59.16 0.7K
12:06 59.16 59.16 59.16 59.16 0.3K
12:08 59.18 59.18 59.18 59.18 1.3K
12:09 59.21 59.21 59.20 59.20 0.6K
12:10 59.19 59.19 59.19 59.19 0.7K
12:11 59.18 59.19 59.18 59.19 0.5K
12:12 59.18 59.18 59.18 59.18 0.5K
12:14 59.20 59.22 59.20 59.21 1.9K
12:15 59.17 59.17 59.16 59.16 2.3K
12:16 59.19 59.19 59.19 59.19 1.0K
12:17 59.25 59.25 59.25 59.25 2.4K
12:20 59.27 59.27 59.25 59.25 1.2K
12:23 59.26 59.28 59.26 59.26 1.3K
12:24 59.25 59.25 59.25 59.25 0.9K
12:25 59.25 59.25 59.24 59.25 0.7K
12:26 59.26 59.26 59.26 59.26 2.1K
12:28 59.27 59.27 59.27 59.27 0.2K
12:29 59.29 59.29 59.29 59.29 1.4K
12:32 59.31 59.31 59.31 59.31 1.5K
12:34 59.30 59.30 59.29 59.29 3.2K
12:35 59.28 59.30 59.28 59.30 2.9K
12:37 59.26 59.26 59.26 59.26 1.6K
12:38 59.25 59.28 59.25 59.27 3.0K
12:41 59.27 59.27 59.27 59.27 2.0K
12:42 59.22 59.22 59.22 59.22 1.6K
12:46 59.33 59.33 59.33 59.33 0.2K
12:47 59.28 59.28 59.28 59.28 2.3K
12:51 59.26 59.26 59.25 59.25 3.1K
12:56 59.19 59.19 59.19 59.19 0.6K
12:57 59.21 59.21 59.19 59.21 1.8K
12:58 59.18 59.19 59.18 59.18 1.3K
13:00 59.18 59.22 59.18 59.22 3.3K
13:01 59.21 59.23 59.21 59.23 1.6K
13:03 59.25 59.25 59.25 59.25 0.6K
13:04 59.24 59.24 59.22 59.22 3.0K
13:06 59.19 59.19 59.19 59.19 1.3K
13:11 59.10 59.10 59.10 59.10 3.9K
13:12 59.10 59.10 59.10 59.10 1.1K
13:15 59.08 59.12 59.08 59.12 3.7K
13:17 59.09 59.09 59.09 59.09 0.8K
13:18 59.08 59.08 59.08 59.08 0.8K
13:20 59.08 59.10 59.08 59.10 2.3K
13:21 59.10 59.10 59.10 59.10 0.1K
13:22 59.08 59.08 59.08 59.08 0.9K
13:23 59.09 59.09 59.09 59.09 0.2K
13:24 59.10 59.10 59.10 59.10 0.2K
13:25 59.10 59.11 59.10 59.11 1.6K
13:26 59.15 59.15 59.11 59.11 4.6K
13:30 59.14 59.14 59.14 59.14 0.5K
13:31 59.12 59.12 59.12 59.12 1.1K
13:32 59.12 59.12 59.12 59.12 1.6K
13:33 59.13 59.14 59.13 59.14 1.1K
13:34 59.15 59.16 59.15 59.16 1.7K
13:35 59.18 59.18 59.18 59.18 0.6K
13:38 59.20 59.23 59.20 59.23 2.1K
13:40 59.26 59.26 59.26 59.26 0.8K
13:41 59.23 59.23 59.23 59.23 1.9K
13:42 59.22 59.22 59.19 59.19 3.9K
13:43 59.19 59.19 59.19 59.19 0.9K
13:45 59.17 59.17 59.17 59.17 0.6K
13:46 59.14 59.16 59.12 59.16 4.0K
13:51 59.12 59.14 59.12 59.14 1.3K
13:52 59.13 59.13 59.11 59.11 1.5K
13:53 59.09 59.09 59.09 59.09 4.3K
13:54 59.09 59.09 59.09 59.09 0.6K
13:55 59.05 59.05 59.05 59.05 0.2K
13:56 59.06 59.07 59.06 59.06 2.0K
13:57 59.04 59.04 59.04 59.04 0.7K
13:58 58.99 58.99 58.99 58.99 0.9K
13:59 58.97 58.99 58.97 58.99 0.3K
14:00 59.01 59.02 58.99 58.99 5.7K
14:01 58.98 58.98 58.91 58.91 1.0K
14:02 58.89 58.89 58.79 58.79 0.6K
14:03 58.78 58.78 58.78 58.78 2.3K
14:04 58.85 58.91 58.85 58.91 3.0K
14:05 58.93 58.99 58.93 58.93 3.0K
14:07 58.91 58.91 58.91 58.91 1.5K
14:08 58.89 58.90 58.89 58.90 1.2K
14:09 58.91 58.94 58.91 58.94 3.3K
14:10 58.96 58.96 58.92 58.92 2.4K
14:11 58.93 58.93 58.93 58.93 1.9K
14:12 58.95 58.95 58.92 58.94 2.1K
14:13 58.94 58.94 58.94 58.94 0.6K
14:14 58.89 58.89 58.88 58.88 2.4K
14:15 58.89 58.90 58.89 58.90 1.4K
14:16 58.89 58.89 58.88 58.88 1.7K
14:17 58.89 58.89 58.89 58.89 0.5K
14:19 58.89 58.89 58.89 58.89 0.9K
14:20 58.90 58.92 58.90 58.92 4.0K
14:21 58.91 58.91 58.90 58.90 1.1K
14:22 58.87 58.90 58.87 58.90 7.0K
14:23 58.95 58.95 58.95 58.95 1.2K
14:24 58.96 58.96 58.96 58.96 1.9K
14:25 58.95 58.95 58.92 58.92 2.3K
14:26 58.92 58.92 58.92 58.92 0.2K
14:27 58.94 58.95 58.94 58.95 3.3K
14:30 58.93 58.93 58.93 58.93 1.6K
14:31 59.02 59.03 59.01 59.03 6.1K
14:32 59.04 59.04 59.02 59.02 2.4K
14:33 59.03 59.03 58.99 58.99 7.2K
14:34 59.04 59.07 59.04 59.07 2.8K
14:36 59.08 59.10 58.92 58.92 5.4K
14:37 58.96 59.02 58.82 58.82 16.4K
14:38 58.77 58.82 58.77 58.80 4.1K
14:39 58.83 58.83 58.78 58.83 1.3K
14:40 58.75 58.75 58.69 58.75 5.8K
14:41 58.74 58.74 58.72 58.72 1.5K
14:42 58.72 58.76 58.72 58.74 3.4K
14:43 58.78 58.82 58.78 58.82 2.9K
14:44 58.82 58.82 58.82 58.82 0.7K
14:45 58.84 58.84 58.84 58.84 1.8K
14:46 58.82 58.82 58.82 58.82 0.5K
14:47 58.82 58.85 58.80 58.84 3.4K
14:48 58.81 58.81 58.66 58.66 4.0K
14:49 58.65 58.69 58.57 58.61 3.9K
14:50 58.59 58.59 58.48 58.55 6.5K
14:51 58.49 58.60 58.49 58.60 2.9K
14:52 58.62 58.62 58.62 58.62 1.1K
14:53 58.58 58.59 58.55 58.59 2.3K
14:54 58.54 58.54 58.54 58.54 1.0K
14:55 58.57 58.57 58.51 58.51 3.8K
14:56 58.45 58.45 58.39 58.41 3.8K
14:57 58.38 58.38 58.37 58.37 0.6K
14:58 58.41 58.41 58.39 58.39 2.7K
14:59 58.38 58.38 58.29 58.29 2.0K
15:00 58.24 58.24 58.18 58.21 4.3K
15:01 58.22 58.22 58.15 58.18 1.1K
15:02 58.18 58.29 58.16 58.29 5.2K
15:03 58.22 58.22 58.18 58.18 1.2K
15:04 58.13 58.13 58.13 58.13 0.8K
15:05 58.04 58.08 58.04 58.08 1.9K
15:06 57.96 58.10 57.96 58.06 4.7K
15:07 58.04 58.15 58.04 58.15 3.4K
15:08 58.07 58.14 58.07 58.14 2.7K
15:09 58.12 58.13 58.12 58.13 2.2K
15:11 58.10 58.21 58.10 58.20 3.2K
15:12 58.21 58.21 58.19 58.19 1.6K
15:13 58.21 58.21 58.21 58.21 2.3K
15:14 58.27 58.27 58.24 58.24 2.4K
15:15 58.20 58.23 58.20 58.23 1.5K
15:16 58.17 58.17 58.10 58.10 1.7K
15:17 58.07 58.08 58.06 58.08 2.8K
15:18 58.11 58.11 58.11 58.11 2.0K
15:19 58.07 58.07 58.03 58.03 2.3K
15:20 58.02 58.10 58.02 58.10 4.0K
15:21 58.08 58.08 58.03 58.03 2.5K
15:22 58.03 58.03 57.99 58.00 1.2K
15:23 58.00 58.00 57.96 57.96 1.2K
15:24 57.97 57.97 57.97 57.97 2.6K
15:25 58.01 58.04 58.01 58.04 1.0K
15:26 58.01 58.01 57.99 57.99 2.4K
15:27 57.99 58.04 57.98 58.03 5.1K
15:28 58.00 58.00 57.92 57.92 2.1K
15:29 57.91 57.95 57.91 57.95 1.7K
15:30 58.01 58.03 57.96 58.03 4.1K
15:31 58.07 58.14 58.07 58.10 7.2K
15:32 58.06 58.06 58.04 58.04 3.2K
15:33 58.04 58.06 58.01 58.06 14.2K
15:34 58.03 58.03 58.03 58.03 1.9K
15:35 58.07 58.15 58.06 58.15 3.2K
15:36 58.13 58.14 58.05 58.06 3.3K
15:37 58.04 58.04 57.99 57.99 2.3K
15:38 57.96 58.03 57.96 58.02 2.7K
15:39 58.00 58.00 57.96 57.96 1.0K
15:40 57.96 57.96 57.88 57.91 3.3K
15:41 57.92 57.97 57.90 57.97 3.8K
15:42 57.97 57.97 57.90 57.90 3.2K
15:43 57.87 57.89 57.86 57.88 3.0K
15:44 57.85 57.85 57.85 57.85 1.3K
15:45 57.87 57.94 57.85 57.94 6.5K
15:46 57.94 58.00 57.94 57.97 4.4K
15:47 57.98 57.98 57.95 57.97 6.6K
15:48 57.99 57.99 57.93 57.93 4.5K
15:49 57.92 58.01 57.92 58.01 5.9K
15:50 58.00 58.13 58.00 58.06 15.2K
15:51 58.01 58.07 58.00 58.05 7.3K
15:52 57.99 58.01 57.97 58.00 8.7K
15:53 58.02 58.05 57.95 58.05 7.2K
15:54 58.03 58.07 58.03 58.04 6.3K
15:55 58.02 58.06 58.02 58.06 8.8K
15:56 58.06 58.13 58.06 58.12 14.7K
15:57 58.14 58.19 58.14 58.18 7.2K
15:58 58.17 58.18 58.15 58.16 19.5K
15:59 58.16 58.17 58.11 58.13 217.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available