Webster Financial

WBS
🏛️ usa →
58.96
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 55.68 55.68 55.67 55.67 3.7K
09:31 55.69 55.75 55.69 55.75 0.8K
09:32 55.71 55.71 55.71 55.71 0.3K
09:33 55.71 55.71 55.71 55.71 9.6K
09:34 55.71 55.71 55.71 55.71 7.8K
09:36 55.71 55.71 55.71 55.71 1.5K
09:43 55.65 55.65 55.65 55.65 1.1K
09:44 55.61 55.61 55.61 55.61 0.8K
09:45 55.57 55.57 55.51 55.51 1.1K
09:46 55.49 55.59 55.49 55.59 0.9K
09:47 55.64 55.64 55.64 55.64 0.6K
09:48 55.49 55.49 55.49 55.49 0.3K
09:49 55.62 55.62 55.62 55.62 0.7K
09:51 55.46 55.49 55.46 55.49 2.1K
09:52 55.41 55.47 55.41 55.47 1.0K
09:53 55.47 55.47 55.47 55.47 0.2K
09:54 55.46 55.46 55.46 55.46 0.8K
09:56 55.46 55.46 55.46 55.46 1.9K
09:59 55.53 55.53 55.53 55.53 0.4K
10:00 55.54 55.54 55.54 55.54 0.9K
10:01 55.50 55.50 55.50 55.50 0.7K
10:03 55.54 55.54 55.54 55.54 1.6K
10:05 55.53 55.53 55.53 55.53 0.2K
10:06 55.47 55.47 55.43 55.43 6.9K
10:07 55.46 55.48 55.46 55.48 3.0K
10:08 55.49 55.52 55.49 55.52 4.2K
10:11 55.58 55.58 55.58 55.58 1.7K
10:12 55.64 55.64 55.58 55.59 4.2K
10:13 55.50 55.50 55.48 55.48 5.6K
10:14 55.43 55.43 55.43 55.43 0.7K
10:15 55.44 55.44 55.34 55.34 1.8K
10:16 55.37 55.37 55.37 55.37 1.7K
10:19 55.39 55.39 55.39 55.39 0.5K
10:20 55.39 55.39 55.34 55.34 3.7K
10:23 55.31 55.31 55.31 55.31 0.4K
10:24 55.31 55.31 55.28 55.28 3.3K
10:26 55.27 55.27 55.24 55.24 0.8K
10:27 55.21 55.22 55.21 55.22 0.9K
10:28 55.22 55.22 55.22 55.22 1.0K
10:29 55.27 55.27 55.27 55.27 1.6K
10:31 55.34 55.38 55.34 55.38 2.9K
10:32 55.38 55.38 55.38 55.38 3.3K
10:33 55.38 55.38 55.38 55.38 2.5K
10:35 55.44 55.44 55.44 55.44 0.3K
10:36 55.43 55.44 55.37 55.37 2.3K
10:37 55.40 55.44 55.40 55.44 1.0K
10:38 55.44 55.44 55.41 55.41 1.8K
10:40 55.44 55.47 55.44 55.47 1.0K
10:41 55.41 55.43 55.40 55.40 4.8K
10:43 55.40 55.42 55.40 55.42 1.8K
10:44 55.47 55.47 55.47 55.47 1.6K
10:45 55.47 55.47 55.44 55.44 1.5K
10:46 55.39 55.39 55.39 55.39 1.8K
10:47 55.37 55.37 55.36 55.36 2.9K
10:49 55.34 55.34 55.34 55.34 1.3K
10:50 55.38 55.38 55.38 55.38 0.2K
10:51 55.36 55.39 55.36 55.39 0.8K
10:52 55.38 55.39 55.38 55.39 0.5K
10:53 55.34 55.36 55.34 55.36 1.1K
10:54 55.38 55.38 55.35 55.35 2.2K
10:55 55.35 55.35 55.35 55.35 2.2K
10:57 55.35 55.35 55.35 55.35 0.4K
10:58 55.35 55.35 55.35 55.35 2.3K
10:59 55.37 55.37 55.37 55.37 0.8K
11:00 55.33 55.33 55.21 55.23 7.4K
11:01 55.25 55.25 55.25 55.25 2.9K
11:02 55.29 55.29 55.29 55.29 0.9K
11:03 55.34 55.39 55.34 55.39 1.3K
11:04 55.34 55.37 55.34 55.35 1.5K
11:05 55.37 55.37 55.37 55.37 0.7K
11:06 55.34 55.37 55.34 55.37 2.9K
11:07 55.37 55.37 55.33 55.33 2.7K
11:09 55.28 55.28 55.28 55.28 1.2K
11:11 55.28 55.28 55.22 55.23 2.7K
11:12 55.25 55.27 55.25 55.26 2.2K
11:14 55.29 55.29 55.29 55.29 1.2K
11:15 55.29 55.29 55.29 55.29 0.2K
11:16 55.27 55.29 55.27 55.29 2.4K
11:17 55.33 55.33 55.33 55.33 1.1K
11:18 55.32 55.32 55.32 55.32 0.4K
11:19 55.31 55.34 55.31 55.34 0.6K
11:20 55.36 55.36 55.36 55.36 1.0K
11:21 55.34 55.34 55.34 55.34 1.8K
11:23 55.32 55.34 55.31 55.34 2.9K
11:24 55.32 55.32 55.32 55.32 1.5K
11:25 55.29 55.29 55.29 55.29 1.4K
11:26 55.29 55.29 55.29 55.29 0.2K
11:27 55.29 55.29 55.27 55.27 0.6K
11:28 55.28 55.28 55.25 55.25 1.1K
11:29 55.22 55.24 55.22 55.22 0.8K
11:30 55.22 55.22 55.22 55.22 0.1K
11:31 55.21 55.21 55.17 55.19 1.0K
11:32 55.14 55.14 55.14 55.14 1.0K
11:33 55.14 55.14 55.12 55.14 0.7K
11:34 55.12 55.14 55.12 55.14 1.2K
11:35 55.12 55.16 55.12 55.16 4.2K
11:36 55.18 55.18 55.17 55.17 0.6K
11:37 55.18 55.18 55.18 55.18 1.4K
11:38 55.22 55.23 55.22 55.23 1.4K
11:39 55.23 55.24 55.23 55.24 1.1K
11:40 55.25 55.25 55.24 55.25 2.2K
11:41 55.22 55.22 55.22 55.22 0.8K
11:42 55.24 55.27 55.24 55.27 2.3K
11:44 55.32 55.32 55.32 55.32 0.2K
11:45 55.35 55.35 55.35 55.35 0.4K
11:46 55.31 55.31 55.31 55.31 2.0K
11:48 55.36 55.36 55.33 55.33 2.8K
11:49 55.32 55.33 55.32 55.33 2.0K
11:50 55.33 55.34 55.33 55.34 2.2K
11:51 55.36 55.36 55.36 55.36 0.3K
11:52 55.37 55.37 55.37 55.37 4.1K
11:53 55.37 55.45 55.37 55.45 1.6K
11:54 55.41 55.41 55.41 55.41 4.2K
11:55 55.40 55.40 55.40 55.40 2.2K
11:56 55.43 55.43 55.43 55.43 0.2K
11:57 55.41 55.41 55.40 55.40 2.1K
11:58 55.40 55.40 55.40 55.40 0.5K
11:59 55.41 55.41 55.41 55.41 0.2K
12:00 55.41 55.41 55.41 55.41 0.7K
12:01 55.40 55.40 55.40 55.40 0.4K
12:02 55.40 55.41 55.40 55.41 0.6K
12:03 55.42 55.42 55.39 55.42 7.5K
12:06 55.43 55.43 55.43 55.43 0.4K
12:07 55.45 55.46 55.45 55.46 2.9K
12:08 55.47 55.48 55.47 55.48 3.7K
12:09 55.49 55.50 55.47 55.47 8.0K
12:10 55.51 55.51 55.50 55.50 1.0K
12:11 55.54 55.57 55.54 55.57 3.2K
12:12 55.55 55.55 55.52 55.52 3.0K
12:13 55.51 55.51 55.51 55.51 0.9K
12:15 55.50 55.52 55.50 55.52 0.7K
12:16 55.48 55.48 55.48 55.48 2.3K
12:17 55.45 55.45 55.43 55.43 2.0K
12:18 55.43 55.43 55.43 55.43 0.5K
12:19 55.45 55.46 55.45 55.46 2.5K
12:20 55.47 55.47 55.44 55.44 3.3K
12:21 55.43 55.43 55.43 55.43 0.4K
12:22 55.43 55.45 55.43 55.45 1.5K
12:23 55.48 55.48 55.48 55.48 3.1K
12:25 55.48 55.48 55.48 55.48 0.3K
12:26 55.48 55.48 55.45 55.45 1.8K
12:27 55.45 55.45 55.45 55.45 0.5K
12:28 55.44 55.44 55.44 55.44 1.1K
12:29 55.43 55.44 55.42 55.42 1.7K
12:30 55.44 55.44 55.41 55.41 2.3K
12:31 55.40 55.42 55.40 55.42 1.5K
12:32 55.40 55.40 55.38 55.38 4.5K
12:33 55.40 55.40 55.40 55.40 1.1K
12:34 55.38 55.38 55.38 55.38 1.3K
12:35 55.37 55.38 55.37 55.37 2.0K
12:36 55.36 55.36 55.34 55.34 3.0K
12:37 55.33 55.35 55.32 55.35 3.1K
12:38 55.37 55.37 55.37 55.37 0.2K
12:39 55.34 55.34 55.34 55.34 1.5K
12:41 55.32 55.33 55.31 55.31 3.1K
12:42 55.30 55.30 55.30 55.30 0.9K
12:43 55.29 55.29 55.29 55.29 1.9K
12:44 55.23 55.23 55.23 55.23 1.5K
12:45 55.23 55.29 55.23 55.27 5.5K
12:46 55.24 55.24 55.24 55.24 1.0K
12:47 55.26 55.26 55.24 55.24 2.4K
12:48 55.26 55.26 55.26 55.26 1.5K
12:49 55.26 55.28 55.24 55.28 3.3K
12:51 55.28 55.28 55.28 55.28 1.6K
12:52 55.27 55.27 55.26 55.26 2.9K
12:53 55.26 55.26 55.24 55.24 1.8K
12:54 55.25 55.25 55.25 55.25 0.9K
12:55 55.24 55.24 55.24 55.24 2.0K
12:56 55.24 55.25 55.24 55.25 1.3K
12:58 55.26 55.26 55.26 55.26 1.2K
12:59 55.26 55.26 55.26 55.26 1.0K
13:00 55.26 55.26 55.26 55.26 0.4K
13:01 55.26 55.26 55.21 55.21 7.0K
13:02 55.21 55.21 55.21 55.21 1.3K
13:03 55.22 55.22 55.20 55.20 1.3K
13:04 55.20 55.21 55.20 55.21 2.4K
13:05 55.22 55.22 55.22 55.22 0.9K
13:06 55.24 55.25 55.24 55.24 4.8K
13:07 55.23 55.23 55.23 55.23 0.6K
13:08 55.23 55.23 55.23 55.23 0.5K
13:09 55.23 55.24 55.23 55.23 4.4K
13:10 55.25 55.25 55.25 55.25 0.7K
13:11 55.24 55.24 55.23 55.23 3.9K
13:12 55.22 55.22 55.22 55.22 0.6K
13:13 55.22 55.22 55.22 55.22 0.8K
13:14 55.22 55.22 55.22 55.22 0.8K
13:15 55.19 55.20 55.19 55.20 3.1K
13:16 55.20 55.22 55.20 55.22 2.6K
13:20 55.22 55.22 55.20 55.20 4.0K
13:21 55.22 55.22 55.22 55.22 1.1K
13:22 55.24 55.24 55.22 55.22 0.4K
13:23 55.22 55.23 55.21 55.23 2.3K
13:24 55.25 55.25 55.25 55.25 0.1K
13:25 55.24 55.25 55.24 55.25 3.0K
13:26 55.27 55.27 55.23 55.23 3.4K
13:27 55.23 55.24 55.23 55.24 1.1K
13:28 55.24 55.24 55.24 55.24 0.8K
13:29 55.24 55.24 55.24 55.24 0.7K
13:30 55.24 55.24 55.24 55.24 0.1K
13:31 55.24 55.24 55.24 55.24 1.3K
13:32 55.24 55.24 55.24 55.24 0.7K
13:33 55.24 55.24 55.24 55.24 0.9K
13:34 55.24 55.24 55.24 55.24 0.9K
13:35 55.23 55.23 55.23 55.23 3.4K
13:36 55.24 55.24 55.24 55.24 1.3K
13:38 55.24 55.24 55.22 55.22 4.2K
13:39 55.23 55.23 55.21 55.23 2.8K
13:40 55.18 55.20 55.18 55.20 8.3K
13:41 55.20 55.20 55.20 55.20 0.7K
13:42 55.20 55.20 55.20 55.20 0.1K
13:43 55.20 55.24 55.20 55.24 3.1K
13:45 55.25 55.25 55.24 55.24 1.5K
13:46 55.26 55.26 55.26 55.26 0.8K
13:47 55.26 55.29 55.26 55.29 1.4K
13:48 55.30 55.30 55.30 55.30 1.2K
13:49 55.33 55.33 55.33 55.33 0.6K
13:51 55.30 55.30 55.29 55.29 8.9K
13:52 55.28 55.28 55.28 55.28 0.8K
13:54 55.28 55.29 55.28 55.29 2.3K
13:56 55.27 55.27 55.22 55.22 6.2K
13:57 55.23 55.23 55.23 55.23 1.1K
13:58 55.22 55.22 55.22 55.22 1.4K
13:59 55.23 55.23 55.23 55.23 0.8K
14:00 55.23 55.23 55.23 55.23 0.5K
14:01 55.20 55.21 55.20 55.21 4.4K
14:04 55.23 55.23 55.23 55.23 0.9K
14:05 55.20 55.20 55.20 55.20 4.4K
14:06 55.20 55.20 55.20 55.20 0.8K
14:07 55.21 55.21 55.19 55.19 5.3K
14:08 55.14 55.14 55.12 55.13 3.4K
14:09 55.13 55.14 55.13 55.14 0.8K
14:10 55.14 55.15 55.14 55.15 1.3K
14:11 55.13 55.15 55.13 55.15 2.7K
14:12 55.15 55.16 55.15 55.16 1.9K
14:14 55.15 55.15 55.11 55.11 4.0K
14:15 55.11 55.12 55.11 55.12 1.5K
14:17 55.07 55.07 55.06 55.07 2.6K
14:18 55.07 55.07 55.07 55.07 1.3K
14:19 55.07 55.07 55.06 55.06 1.2K
14:20 55.03 55.04 55.03 55.04 0.4K
14:21 55.05 55.07 55.05 55.07 1.4K
14:22 55.06 55.12 55.06 55.12 4.7K
14:23 55.12 55.15 55.12 55.15 1.8K
14:24 55.14 55.14 55.13 55.14 5.8K
14:25 55.13 55.16 55.13 55.16 5.2K
14:26 55.17 55.17 55.16 55.16 2.1K
14:28 55.16 55.16 55.16 55.16 1.3K
14:29 55.14 55.16 55.14 55.16 1.8K
14:30 55.16 55.17 55.16 55.17 1.0K
14:31 55.17 55.19 55.17 55.19 1.9K
14:32 55.21 55.22 55.19 55.22 5.0K
14:33 55.23 55.26 55.23 55.26 4.4K
14:34 55.26 55.26 55.23 55.23 12.1K
14:35 55.23 55.23 55.22 55.23 6.7K
14:37 55.24 55.24 55.23 55.23 1.1K
14:38 55.23 55.23 55.23 55.23 5.2K
14:39 55.23 55.23 55.20 55.21 9.0K
14:40 55.20 55.20 55.20 55.20 3.5K
14:41 55.19 55.19 55.19 55.19 4.1K
14:42 55.17 55.18 55.16 55.16 2.7K
14:43 55.16 55.16 55.15 55.15 4.6K
14:44 55.15 55.15 55.12 55.12 7.1K
14:45 55.11 55.17 55.11 55.17 9.0K
14:46 55.16 55.18 55.16 55.18 3.3K
14:47 55.20 55.20 55.20 55.20 3.0K
14:48 55.20 55.20 55.18 55.18 2.2K
14:50 55.18 55.18 55.18 55.18 3.4K
14:51 55.21 55.23 55.21 55.23 5.0K
14:52 55.22 55.22 55.22 55.22 0.9K
14:53 55.22 55.23 55.22 55.23 1.5K
14:54 55.25 55.26 55.25 55.25 5.6K
14:55 55.26 55.26 55.23 55.23 4.6K
14:56 55.22 55.22 55.21 55.22 1.3K
14:57 55.22 55.24 55.20 55.24 2.6K
14:58 55.25 55.25 55.25 55.25 1.6K
14:59 55.25 55.26 55.25 55.26 1.8K
15:00 55.27 55.29 55.27 55.29 3.4K
15:01 55.30 55.30 55.30 55.30 3.6K
15:02 55.33 55.33 55.29 55.29 4.5K
15:03 55.28 55.28 55.28 55.28 1.8K
15:04 55.28 55.28 55.28 55.28 1.0K
15:05 55.28 55.31 55.28 55.31 2.1K
15:06 55.31 55.31 55.29 55.30 4.1K
15:07 55.30 55.30 55.30 55.30 0.9K
15:08 55.30 55.30 55.30 55.30 1.0K
15:09 55.30 55.32 55.30 55.32 2.3K
15:10 55.32 55.32 55.32 55.32 0.9K
15:11 55.32 55.34 55.31 55.34 2.7K
15:12 55.34 55.34 55.34 55.34 1.2K
15:13 55.34 55.34 55.34 55.34 1.4K
15:14 55.34 55.34 55.32 55.32 3.6K
15:15 55.33 55.33 55.29 55.29 4.1K
15:16 55.29 55.29 55.28 55.28 1.5K
15:17 55.29 55.29 55.24 55.24 3.6K
15:18 55.22 55.22 55.22 55.22 2.1K
15:19 55.22 55.24 55.22 55.24 1.6K
15:20 55.25 55.27 55.25 55.26 8.9K
15:21 55.24 55.24 55.22 55.22 1.5K
15:22 55.22 55.22 55.22 55.22 3.1K
15:23 55.20 55.23 55.20 55.23 0.7K
15:24 55.24 55.28 55.24 55.28 6.2K
15:25 55.27 55.27 55.26 55.26 2.8K
15:26 55.26 55.26 55.26 55.26 1.1K
15:27 55.24 55.28 55.24 55.28 3.2K
15:28 55.27 55.27 55.27 55.27 1.4K
15:29 55.27 55.27 55.27 55.27 0.8K
15:30 55.27 55.27 55.27 55.27 1.8K
15:31 55.25 55.25 55.25 55.25 2.6K
15:32 55.25 55.27 55.25 55.25 1.9K
15:33 55.28 55.29 55.28 55.29 4.2K
15:34 55.25 55.25 55.23 55.23 1.1K
15:35 55.25 55.28 55.25 55.28 3.6K
15:36 55.28 55.28 55.28 55.28 1.5K
15:37 55.29 55.29 55.25 55.26 2.9K
15:38 55.26 55.28 55.26 55.28 1.9K
15:39 55.30 55.31 55.30 55.30 3.1K
15:40 55.29 55.30 55.28 55.30 3.1K
15:41 55.30 55.30 55.30 55.30 3.2K
15:42 55.29 55.32 55.29 55.31 4.4K
15:43 55.31 55.31 55.29 55.31 3.4K
15:44 55.28 55.30 55.28 55.30 2.6K
15:45 55.29 55.30 55.28 55.29 3.1K
15:46 55.29 55.29 55.27 55.27 5.1K
15:47 55.27 55.27 55.26 55.26 1.7K
15:48 55.27 55.29 55.25 55.29 15.4K
15:49 55.30 55.31 55.29 55.29 5.0K
15:50 55.28 55.30 55.20 55.20 5.2K
15:51 55.21 55.21 55.13 55.13 6.8K
15:52 55.12 55.13 55.10 55.10 6.1K
15:53 55.08 55.09 55.07 55.07 4.0K
15:54 55.06 55.10 55.06 55.09 7.6K
15:55 55.09 55.16 55.07 55.14 16.0K
15:56 55.16 55.17 55.13 55.15 18.6K
15:57 55.14 55.18 55.13 55.16 15.0K
15:58 55.15 55.16 55.12 55.14 28.9K
15:59 55.17 55.20 55.15 55.19 238.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available