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 55.54 55.68 55.54 55.68 9.9K
09:32 55.80 55.89 55.80 55.89 2.2K
09:33 55.99 55.99 55.76 55.76 4.3K
09:34 56.17 56.19 56.17 56.19 8.3K
09:35 56.19 56.19 56.18 56.18 1.1K
09:36 56.18 56.20 56.18 56.20 1.7K
09:38 56.19 56.39 56.19 56.39 1.9K
09:39 56.17 56.17 56.17 56.17 0.5K
09:41 55.92 55.92 55.88 55.88 2.1K
09:42 55.98 55.98 55.86 55.86 0.5K
09:43 55.87 55.87 55.87 55.87 0.5K
09:44 55.88 55.88 55.88 55.88 0.7K
09:45 55.85 55.94 55.85 55.94 1.7K
09:46 56.01 56.01 55.96 55.96 2.6K
09:49 56.00 56.00 56.00 56.00 0.7K
09:52 55.98 55.98 55.95 55.96 2.2K
09:53 55.93 55.93 55.93 55.93 1.3K
09:54 56.02 56.02 56.02 56.02 0.6K
09:55 55.98 56.06 55.98 56.06 1.2K
09:56 56.06 56.06 56.06 56.06 0.6K
09:59 56.05 56.05 56.05 56.05 0.2K
10:00 56.05 56.06 56.05 56.06 1.0K
10:01 56.06 56.13 56.06 56.13 4.4K
10:02 56.22 56.22 56.22 56.22 0.8K
10:03 56.22 56.22 56.21 56.21 0.5K
10:04 56.19 56.42 56.19 56.42 5.1K
10:07 56.44 56.53 56.44 56.53 0.9K
10:08 56.48 56.48 56.48 56.48 0.4K
10:09 56.52 56.55 56.52 56.55 0.9K
10:10 56.58 56.58 56.58 56.58 0.9K
10:11 56.68 56.68 56.52 56.52 15.0K
10:12 56.53 56.53 56.53 56.53 1.3K
10:13 56.51 56.51 56.51 56.51 1.9K
10:14 56.53 56.69 56.53 56.69 2.9K
10:15 56.64 56.64 56.64 56.64 0.9K
10:19 56.70 56.70 56.70 56.70 1.5K
10:20 56.74 56.76 56.74 56.76 2.0K
10:21 56.86 56.86 56.86 56.86 1.5K
10:23 56.79 56.80 56.78 56.80 5.8K
10:24 56.73 56.73 56.73 56.73 6.2K
10:25 56.74 56.78 56.74 56.78 1.2K
10:26 56.76 56.76 56.76 56.76 0.3K
10:27 56.76 56.80 56.76 56.80 3.9K
10:30 56.77 56.77 56.77 56.77 2.7K
10:31 56.72 56.75 56.72 56.75 1.7K
10:32 56.77 56.77 56.77 56.77 0.7K
10:33 56.71 56.71 56.70 56.70 2.8K
10:34 56.69 56.69 56.69 56.69 2.5K
10:36 56.55 56.55 56.55 56.55 1.3K
10:37 56.55 56.55 56.55 56.55 1.2K
10:40 56.64 56.64 56.61 56.61 3.2K
10:41 56.60 56.65 56.60 56.65 1.3K
10:42 56.61 56.61 56.61 56.61 0.7K
10:44 56.68 56.75 56.68 56.75 1.9K
10:45 56.77 56.77 56.72 56.72 5.3K
10:46 56.75 56.75 56.75 56.75 1.6K
10:47 56.81 56.85 56.80 56.85 4.5K
10:48 56.85 56.92 56.85 56.92 4.0K
10:50 56.83 56.83 56.82 56.82 4.3K
10:51 56.82 56.87 56.82 56.87 2.8K
10:52 56.87 56.90 56.87 56.90 1.2K
10:53 56.93 56.93 56.89 56.89 3.0K
10:54 56.90 56.90 56.86 56.86 3.7K
10:56 56.85 56.85 56.80 56.80 3.0K
10:57 56.76 56.76 56.76 56.76 1.3K
10:58 56.76 56.84 56.76 56.84 3.8K
10:59 56.84 56.84 56.80 56.80 2.5K
11:00 56.82 56.83 56.82 56.83 1.3K
11:01 56.87 56.88 56.87 56.88 1.7K
11:02 56.92 56.92 56.92 56.92 0.4K
11:04 56.92 56.92 56.92 56.92 1.8K
11:05 56.92 56.93 56.91 56.91 5.8K
11:06 56.89 56.89 56.89 56.89 1.8K
11:08 56.88 56.88 56.88 56.88 1.2K
11:09 56.85 56.85 56.85 56.85 7.1K
11:11 56.87 56.87 56.85 56.86 4.1K
11:12 56.90 56.90 56.90 56.90 0.5K
11:13 56.90 56.90 56.90 56.90 0.7K
11:14 56.92 56.92 56.92 56.92 2.4K
11:15 56.98 56.98 56.98 56.98 0.5K
11:16 56.98 57.01 56.98 57.01 1.8K
11:17 57.01 57.01 56.94 56.94 7.7K
11:18 56.92 56.92 56.91 56.91 4.0K
11:19 56.90 56.94 56.90 56.94 1.8K
11:20 56.93 56.93 56.93 56.93 0.6K
11:21 56.91 56.91 56.88 56.89 4.6K
11:22 56.91 56.91 56.86 56.86 3.5K
11:23 56.85 56.86 56.84 56.86 3.8K
11:25 56.82 56.83 56.82 56.83 2.4K
11:26 56.81 56.83 56.81 56.83 1.3K
11:27 56.83 56.83 56.79 56.79 3.9K
11:29 56.79 56.79 56.79 56.79 1.8K
11:30 56.82 56.82 56.82 56.82 2.5K
11:31 56.86 56.87 56.85 56.85 4.5K
11:34 56.85 56.85 56.85 56.85 2.6K
11:37 56.91 56.91 56.91 56.91 1.3K
11:38 56.93 56.93 56.90 56.90 5.5K
11:40 56.88 56.88 56.88 56.88 1.0K
11:42 56.89 56.92 56.89 56.92 2.3K
11:43 56.90 56.91 56.90 56.91 1.1K
11:44 56.89 56.89 56.87 56.87 3.2K
11:45 56.87 56.87 56.84 56.84 3.2K
11:46 56.85 56.85 56.85 56.85 1.1K
11:47 56.88 56.90 56.87 56.89 0.9K
11:48 56.87 56.87 56.84 56.84 3.5K
11:49 56.84 56.86 56.84 56.86 2.8K
11:50 56.86 56.86 56.86 56.86 0.6K
11:51 56.84 56.85 56.84 56.85 3.1K
11:52 56.82 56.83 56.82 56.83 1.7K
11:53 56.79 56.79 56.78 56.78 4.1K
11:55 56.78 56.82 56.78 56.82 2.0K
11:57 56.84 56.85 56.84 56.85 3.3K
11:58 56.82 56.82 56.82 56.82 1.7K
11:59 56.83 56.83 56.83 56.83 0.3K
12:00 56.82 56.82 56.82 56.82 0.7K
12:01 56.83 56.85 56.83 56.85 6.8K
12:04 56.88 56.88 56.84 56.84 5.0K
12:05 56.82 56.82 56.82 56.82 2.9K
12:06 56.82 56.82 56.77 56.77 5.5K
12:08 56.77 56.77 56.77 56.77 0.2K
12:09 56.80 56.80 56.80 56.80 1.9K
12:13 56.82 56.82 56.81 56.81 3.5K
12:15 56.81 56.86 56.81 56.83 2.8K
12:16 56.81 56.81 56.81 56.81 1.8K
12:18 56.85 56.85 56.84 56.84 1.6K
12:19 56.85 56.85 56.85 56.85 2.7K
12:20 56.84 56.84 56.84 56.84 3.2K
12:21 56.83 56.83 56.83 56.83 1.8K
12:22 56.82 56.87 56.82 56.87 4.7K
12:24 56.91 56.91 56.91 56.91 0.7K
12:25 56.89 56.89 56.88 56.88 3.4K
12:27 56.89 56.89 56.89 56.89 0.8K
12:30 56.88 56.89 56.88 56.89 1.0K
12:31 56.90 56.93 56.90 56.93 1.5K
12:32 56.95 56.95 56.92 56.92 4.2K
12:33 56.92 56.92 56.92 56.92 1.6K
12:34 56.93 56.95 56.93 56.95 3.1K
12:35 56.94 56.94 56.93 56.93 2.6K
12:36 56.93 56.93 56.93 56.93 1.7K
12:37 56.92 56.92 56.92 56.92 1.1K
12:38 56.95 56.95 56.94 56.94 1.1K
12:41 56.93 56.93 56.93 56.93 2.8K
12:42 56.90 56.90 56.90 56.90 5.5K
12:43 56.92 56.92 56.92 56.92 1.9K
12:45 56.93 56.93 56.93 56.93 1.5K
12:46 56.90 56.90 56.87 56.87 4.2K
12:47 56.87 56.87 56.87 56.87 0.6K
12:48 56.90 56.90 56.90 56.90 0.4K
12:49 56.88 56.88 56.88 56.88 0.2K
12:50 56.89 56.89 56.89 56.89 0.9K
12:51 56.90 56.90 56.90 56.90 2.0K
12:52 56.90 56.92 56.90 56.92 1.0K
12:54 56.91 56.93 56.91 56.93 3.3K
12:55 56.94 56.94 56.93 56.93 0.9K
12:56 56.91 56.91 56.87 56.87 5.1K
12:57 56.88 56.88 56.88 56.88 0.7K
12:58 56.89 56.89 56.88 56.88 1.9K
12:59 56.87 56.88 56.86 56.88 2.1K
13:00 56.87 56.87 56.86 56.86 8.1K
13:03 56.91 56.91 56.91 56.91 1.3K
13:04 56.93 56.93 56.93 56.93 0.6K
13:05 56.96 56.96 56.96 56.96 1.0K
13:06 56.96 56.96 56.93 56.93 6.0K
13:08 56.85 56.85 56.85 56.85 2.8K
13:10 56.84 56.84 56.83 56.84 2.1K
13:11 56.84 56.84 56.82 56.82 0.5K
13:12 56.81 56.83 56.81 56.83 1.5K
13:13 56.85 56.85 56.85 56.85 1.7K
13:14 56.83 56.83 56.83 56.83 0.2K
13:15 56.84 56.87 56.84 56.87 2.7K
13:17 56.87 56.87 56.87 56.87 1.7K
13:19 56.87 56.87 56.87 56.87 0.5K
13:20 56.85 56.88 56.83 56.88 3.2K
13:21 56.88 56.88 56.88 56.88 1.6K
13:22 56.87 56.87 56.87 56.87 1.8K
13:23 56.92 56.92 56.92 56.92 1.6K
13:25 56.96 56.96 56.96 56.96 2.1K
13:28 57.01 57.01 57.01 57.01 1.5K
13:29 57.01 57.01 57.01 57.01 0.2K
13:30 57.01 57.01 57.01 57.01 1.1K
13:31 57.02 57.02 57.02 57.02 1.2K
13:33 57.08 57.12 57.08 57.11 6.7K
13:34 57.08 57.08 57.08 57.08 6.0K
13:36 57.10 57.10 57.10 57.10 1.6K
13:37 57.10 57.10 57.10 57.10 0.6K
13:38 57.12 57.12 57.12 57.12 0.6K
13:39 57.12 57.13 57.12 57.13 2.1K
13:40 57.15 57.15 57.15 57.15 1.7K
13:41 57.17 57.18 57.17 57.18 0.6K
13:42 57.17 57.18 57.17 57.18 3.0K
13:43 57.18 57.19 57.18 57.19 3.2K
13:44 57.18 57.18 57.18 57.18 0.4K
13:45 57.15 57.15 57.14 57.15 6.1K
13:46 57.15 57.15 57.15 57.15 1.7K
13:47 57.16 57.16 57.16 57.16 2.1K
13:48 57.15 57.15 57.15 57.15 3.0K
13:49 57.14 57.16 57.14 57.16 1.7K
13:50 57.18 57.18 57.16 57.16 4.8K
13:51 57.16 57.17 57.15 57.17 8.8K
13:52 57.18 57.18 57.17 57.17 1.1K
13:53 57.15 57.18 57.15 57.17 1.7K
13:54 57.16 57.16 57.16 57.16 0.5K
13:55 57.18 57.18 57.17 57.17 0.8K
13:56 57.18 57.19 57.18 57.18 11.3K
13:57 57.18 57.18 57.15 57.16 4.2K
13:58 57.16 57.19 57.16 57.19 3.7K
13:59 57.19 57.21 57.19 57.19 9.1K
14:00 57.21 57.23 57.21 57.23 3.6K
14:02 57.21 57.30 57.21 57.30 8.3K
14:03 57.30 57.34 57.29 57.29 4.5K
14:05 57.36 57.36 57.33 57.33 3.9K
14:06 57.39 57.39 57.37 57.37 6.3K
14:07 57.40 57.43 57.40 57.40 7.2K
14:08 57.35 57.35 57.35 57.35 0.9K
14:09 57.36 57.36 57.36 57.36 1.2K
14:10 57.36 57.37 57.35 57.35 1.7K
14:11 57.36 57.36 57.35 57.36 0.9K
14:12 57.34 57.34 57.32 57.33 4.0K
14:13 57.33 57.33 57.32 57.33 1.3K
14:14 57.33 57.37 57.33 57.37 2.2K
14:15 57.38 57.39 57.38 57.39 2.1K
14:16 57.39 57.39 57.39 57.39 0.2K
14:17 57.40 57.40 57.40 57.40 2.0K
14:18 57.44 57.44 57.44 57.44 1.0K
14:19 57.43 57.43 57.42 57.42 0.7K
14:20 57.41 57.43 57.40 57.43 5.6K
14:21 57.45 57.45 57.45 57.45 0.9K
14:22 57.46 57.46 57.44 57.44 3.5K
14:23 57.44 57.44 57.42 57.42 2.7K
14:24 57.40 57.40 57.39 57.39 2.8K
14:25 57.40 57.40 57.40 57.40 0.6K
14:26 57.39 57.39 57.36 57.36 1.9K
14:27 57.36 57.38 57.36 57.37 3.4K
14:28 57.38 57.38 57.35 57.35 3.4K
14:30 57.36 57.36 57.34 57.34 3.7K
14:31 57.34 57.39 57.34 57.38 4.1K
14:32 57.39 57.39 57.33 57.33 4.3K
14:33 57.33 57.35 57.33 57.35 1.8K
14:34 57.36 57.36 57.35 57.35 0.8K
14:35 57.38 57.38 57.37 57.37 1.5K
14:36 57.35 57.37 57.35 57.36 5.2K
14:37 57.33 57.33 57.32 57.32 3.9K
14:38 57.31 57.31 57.31 57.31 0.7K
14:39 57.29 57.32 57.29 57.31 2.7K
14:40 57.31 57.33 57.31 57.33 1.5K
14:41 57.31 57.31 57.30 57.30 7.4K
14:42 57.35 57.35 57.34 57.35 2.0K
14:43 57.34 57.34 57.34 57.34 1.2K
14:44 57.34 57.34 57.33 57.33 4.7K
14:45 57.33 57.37 57.33 57.37 1.6K
14:46 57.35 57.35 57.35 57.35 0.8K
14:47 57.37 57.37 57.35 57.35 0.8K
14:48 57.35 57.39 57.35 57.39 2.7K
14:49 57.41 57.41 57.41 57.41 0.9K
14:50 57.44 57.44 57.43 57.43 2.8K
14:51 57.41 57.41 57.41 57.41 4.7K
14:52 57.43 57.43 57.43 57.43 0.2K
14:53 57.42 57.42 57.42 57.42 1.6K
14:54 57.43 57.43 57.43 57.43 0.4K
14:55 57.43 57.44 57.42 57.42 3.6K
14:56 57.42 57.42 57.42 57.42 1.5K
14:57 57.43 57.43 57.39 57.39 4.0K
14:58 57.37 57.37 57.32 57.32 8.7K
14:59 57.34 57.34 57.34 57.34 1.3K
15:00 57.37 57.41 57.37 57.39 4.6K
15:01 57.40 57.40 57.36 57.37 4.8K
15:02 57.42 57.43 57.42 57.43 2.8K
15:03 57.44 57.46 57.44 57.46 2.6K
15:04 57.48 57.52 57.48 57.52 3.5K
15:05 57.53 57.53 57.51 57.51 2.2K
15:06 57.53 57.57 57.53 57.57 3.7K
15:08 57.58 57.58 57.56 57.56 1.7K
15:09 57.55 57.55 57.54 57.54 1.3K
15:10 57.59 57.59 57.56 57.56 8.4K
15:11 57.56 57.59 57.56 57.59 3.2K
15:12 57.58 57.58 57.58 57.58 1.7K
15:13 57.58 57.58 57.58 57.58 1.0K
15:14 57.58 57.58 57.55 57.55 5.6K
15:15 57.55 57.55 57.55 57.55 1.5K
15:16 57.55 57.55 57.55 57.55 1.2K
15:17 57.55 57.56 57.54 57.54 4.0K
15:18 57.52 57.52 57.52 57.52 1.8K
15:19 57.53 57.56 57.53 57.56 5.1K
15:20 57.56 57.59 57.56 57.59 3.5K
15:21 57.58 57.61 57.58 57.60 6.4K
15:22 57.58 57.60 57.58 57.58 3.7K
15:23 57.59 57.61 57.59 57.61 1.5K
15:24 57.59 57.59 57.58 57.58 8.1K
15:25 57.56 57.56 57.52 57.52 3.2K
15:26 57.53 57.53 57.51 57.51 2.8K
15:27 57.52 57.52 57.52 57.52 0.7K
15:28 57.50 57.50 57.49 57.49 2.5K
15:29 57.48 57.48 57.48 57.48 1.9K
15:30 57.50 57.51 57.50 57.51 2.9K
15:31 57.51 57.53 57.51 57.53 3.9K
15:32 57.51 57.51 57.49 57.51 4.2K
15:33 57.54 57.54 57.54 57.54 1.8K
15:34 57.55 57.59 57.55 57.59 3.2K
15:35 57.58 57.58 57.56 57.57 2.2K
15:36 57.61 57.65 57.61 57.64 4.0K
15:37 57.62 57.65 57.61 57.62 3.6K
15:38 57.66 57.68 57.66 57.68 3.9K
15:39 57.67 57.68 57.67 57.68 2.3K
15:40 57.70 57.70 57.62 57.62 5.6K
15:41 57.65 57.65 57.63 57.63 2.8K
15:42 57.62 57.63 57.58 57.59 5.4K
15:43 57.58 57.59 57.57 57.59 1.6K
15:44 57.58 57.58 57.56 57.56 1.7K
15:45 57.57 57.59 57.57 57.59 5.6K
15:46 57.59 57.62 57.59 57.60 5.1K
15:47 57.59 57.61 57.59 57.60 3.2K
15:48 57.63 57.65 57.63 57.65 4.7K
15:49 57.65 57.65 57.62 57.65 7.5K
15:50 57.69 57.78 57.68 57.76 16.1K
15:51 57.75 57.79 57.75 57.76 10.7K
15:52 57.75 57.75 57.69 57.69 10.2K
15:53 57.70 57.71 57.69 57.70 8.6K
15:54 57.72 57.75 57.71 57.73 9.6K
15:55 57.74 57.81 57.72 57.80 16.0K
15:56 57.80 57.80 57.76 57.76 16.2K
15:57 57.74 57.74 57.71 57.71 19.8K
15:58 57.73 57.75 57.71 57.73 25.8K
15:59 57.73 57.78 57.72 57.76 298.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available