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 57.53 57.53 57.53 57.53 10.8K
09:33 57.43 57.43 57.43 57.43 0.2K
09:34 57.42 57.72 57.42 57.72 0.4K
09:35 57.42 57.42 57.42 57.42 0.7K
09:37 57.71 57.71 57.57 57.57 1.6K
09:40 57.39 57.39 57.39 57.39 2.4K
09:42 57.29 57.29 57.27 57.27 0.4K
09:43 57.29 57.29 57.29 57.29 0.2K
09:44 57.28 57.28 57.19 57.19 0.6K
09:45 57.25 57.25 57.25 57.25 0.3K
09:47 57.21 57.35 57.21 57.35 3.4K
09:49 57.27 57.27 57.27 57.27 0.5K
09:50 57.23 57.23 57.23 57.23 0.3K
09:51 57.33 57.33 57.31 57.31 1.7K
09:52 57.31 57.33 57.31 57.33 0.6K
09:53 57.31 57.31 57.31 57.31 0.4K
09:54 57.27 57.27 57.27 57.27 0.4K
09:55 57.19 57.19 57.18 57.18 2.4K
09:56 57.18 57.21 57.18 57.21 2.6K
09:58 57.21 57.27 57.21 57.27 1.6K
10:00 57.25 57.31 57.25 57.29 1.8K
10:01 57.28 57.38 57.28 57.35 2.3K
10:02 57.42 57.43 57.42 57.43 4.4K
10:03 57.41 57.41 57.41 57.41 2.0K
10:04 57.48 57.48 57.48 57.48 0.6K
10:05 57.51 57.51 57.51 57.51 2.4K
10:07 57.47 57.47 57.47 57.47 1.2K
10:09 57.49 57.55 57.48 57.55 3.0K
10:10 57.53 57.53 57.53 57.53 0.7K
10:11 57.53 57.53 57.50 57.50 1.2K
10:12 57.53 57.53 57.47 57.47 1.3K
10:13 57.50 57.51 57.50 57.51 1.4K
10:14 57.50 57.50 57.50 57.50 0.5K
10:16 57.43 57.47 57.43 57.47 0.9K
10:17 57.47 57.48 57.41 57.48 0.3K
10:18 57.48 57.53 57.47 57.47 1.7K
10:19 57.56 57.60 57.56 57.60 2.7K
10:20 57.61 57.61 57.61 57.61 1.1K
10:21 57.57 57.57 57.57 57.57 2.1K
10:24 57.49 57.52 57.49 57.52 1.2K
10:25 57.52 57.52 57.52 57.52 0.5K
10:26 57.52 57.52 57.48 57.48 0.5K
10:27 57.54 57.58 57.54 57.58 1.5K
10:28 57.61 57.61 57.61 57.61 0.9K
10:29 57.62 57.62 57.62 57.62 0.7K
10:30 57.72 57.72 57.72 57.72 0.5K
10:31 57.72 57.73 57.72 57.73 0.7K
10:32 57.69 57.69 57.69 57.69 0.7K
10:33 57.72 57.72 57.72 57.72 0.4K
10:35 57.66 57.66 57.66 57.66 1.4K
10:36 57.59 57.59 57.59 57.59 0.3K
10:37 57.65 57.65 57.64 57.64 1.2K
10:38 57.63 57.63 57.63 57.63 1.0K
10:39 57.66 57.66 57.66 57.66 1.1K
10:42 57.67 57.73 57.67 57.73 4.0K
10:43 57.68 57.68 57.68 57.68 1.9K
10:45 57.70 57.70 57.70 57.70 0.2K
10:46 57.75 57.75 57.75 57.75 0.7K
10:47 57.73 57.73 57.73 57.73 0.2K
10:48 57.79 57.79 57.76 57.76 1.3K
10:49 57.76 57.76 57.76 57.76 0.9K
10:50 57.76 57.76 57.75 57.76 0.7K
10:51 57.76 57.76 57.75 57.75 3.0K
10:52 57.75 57.75 57.74 57.74 2.4K
10:53 57.70 57.74 57.70 57.74 0.7K
10:54 57.77 57.77 57.77 57.77 1.4K
10:55 57.77 57.80 57.77 57.80 2.4K
10:56 57.83 57.86 57.83 57.86 1.7K
10:58 57.81 57.83 57.79 57.79 2.9K
10:59 57.71 57.71 57.71 57.71 0.5K
11:00 57.75 57.78 57.75 57.75 0.8K
11:02 57.76 57.76 57.76 57.76 1.0K
11:03 57.72 57.72 57.72 57.72 0.6K
11:04 57.72 57.73 57.72 57.73 0.9K
11:05 57.75 57.77 57.74 57.74 4.6K
11:06 57.76 57.76 57.76 57.76 0.5K
11:07 57.72 57.75 57.72 57.75 3.7K
11:12 57.68 57.68 57.68 57.68 0.4K
11:13 57.70 57.70 57.68 57.68 1.7K
11:14 57.67 57.72 57.67 57.72 2.6K
11:15 57.75 57.76 57.75 57.76 3.2K
11:16 57.79 57.79 57.79 57.79 1.7K
11:17 57.83 57.83 57.83 57.83 1.0K
11:20 57.83 57.84 57.83 57.84 1.2K
11:23 57.89 57.89 57.87 57.87 1.4K
11:24 57.87 57.87 57.87 57.87 0.7K
11:25 57.84 57.84 57.77 57.77 3.7K
11:26 57.79 57.79 57.73 57.73 1.4K
11:27 57.74 57.75 57.74 57.75 0.9K
11:28 57.74 57.74 57.74 57.74 0.8K
11:30 57.79 57.83 57.79 57.83 1.4K
11:31 57.85 57.86 57.85 57.86 2.6K
11:34 57.80 57.80 57.80 57.80 1.6K
11:36 57.81 57.81 57.81 57.81 0.3K
11:37 57.81 57.82 57.79 57.79 0.8K
11:38 57.75 57.75 57.75 57.75 1.7K
11:39 57.77 57.78 57.74 57.74 2.4K
11:40 57.75 57.75 57.72 57.74 1.7K
11:41 57.70 57.71 57.69 57.71 3.6K
11:43 57.63 57.63 57.63 57.63 0.9K
11:44 57.69 57.69 57.69 57.69 1.3K
11:46 57.70 57.72 57.70 57.72 0.9K
11:47 57.75 57.77 57.75 57.77 1.8K
11:48 57.79 57.79 57.79 57.79 1.2K
11:50 57.75 57.75 57.75 57.75 1.3K
11:52 57.73 57.73 57.71 57.73 2.9K
11:53 57.70 57.72 57.70 57.72 1.3K
11:54 57.71 57.71 57.71 57.71 1.2K
11:56 57.72 57.72 57.72 57.72 0.7K
11:57 57.70 57.71 57.70 57.71 51.4K
11:58 57.74 57.74 57.74 57.74 0.9K
11:59 57.74 57.75 57.74 57.75 2.5K
12:02 57.68 57.68 57.68 57.68 0.9K
12:04 57.68 57.68 57.68 57.68 0.3K
12:05 57.67 57.67 57.63 57.63 0.9K
12:06 57.64 57.64 57.61 57.61 1.1K
12:07 57.61 57.61 57.61 57.61 1.2K
12:08 57.60 57.60 57.55 57.58 2.6K
12:10 57.60 57.60 57.57 57.58 1.5K
12:13 57.52 57.52 57.51 57.51 0.6K
12:15 57.56 57.57 57.56 57.57 1.3K
12:17 57.56 57.56 57.56 57.56 1.1K
12:20 57.58 57.61 57.58 57.60 3.6K
12:21 57.55 57.59 57.55 57.59 1.5K
12:22 57.61 57.61 57.61 57.61 0.9K
12:23 57.60 57.60 57.56 57.56 1.9K
12:26 57.58 57.58 57.58 57.58 0.1K
12:27 57.58 57.58 57.54 57.54 1.0K
12:28 57.55 57.55 57.50 57.50 2.8K
12:30 57.51 57.51 57.48 57.48 0.6K
12:31 57.47 57.49 57.47 57.49 0.8K
12:32 57.50 57.50 57.50 57.50 1.8K
12:34 57.48 57.48 57.48 57.48 0.8K
12:35 57.51 57.51 57.51 57.51 2.6K
12:36 57.49 57.49 57.48 57.48 2.5K
12:37 57.51 57.52 57.51 57.52 1.2K
12:38 57.51 57.51 57.51 57.51 0.5K
12:39 57.54 57.56 57.54 57.56 4.5K
12:43 57.51 57.52 57.51 57.52 0.2K
12:44 57.51 57.51 57.51 57.51 0.8K
12:45 57.48 57.48 57.48 57.48 0.2K
12:46 57.50 57.50 57.50 57.50 0.8K
12:47 57.50 57.53 57.50 57.52 2.7K
12:48 57.52 57.52 57.51 57.51 1.3K
12:50 57.53 57.57 57.53 57.57 1.6K
12:51 57.58 57.58 57.58 57.58 0.8K
12:53 57.59 57.60 57.59 57.60 1.0K
12:54 57.61 57.61 57.61 57.61 0.1K
12:55 57.61 57.61 57.58 57.59 1.3K
12:57 57.59 57.59 57.59 57.59 0.8K
12:59 57.63 57.63 57.63 57.63 0.7K
13:00 57.63 57.63 57.63 57.63 0.7K
13:01 57.66 57.66 57.66 57.66 0.1K
13:02 57.67 57.67 57.67 57.67 0.8K
13:03 57.66 57.66 57.66 57.66 0.8K
13:05 57.68 57.68 57.68 57.68 0.7K
13:06 57.67 57.67 57.67 57.67 1.5K
13:08 57.69 57.69 57.69 57.69 1.4K
13:11 57.68 57.68 57.68 57.68 0.6K
13:12 57.68 57.68 57.68 57.68 0.9K
13:15 57.70 57.71 57.70 57.71 2.4K
13:18 57.72 57.72 57.70 57.72 1.4K
13:19 57.71 57.71 57.71 57.71 0.2K
13:20 57.71 57.71 57.69 57.69 0.5K
13:21 57.72 57.72 57.72 57.72 1.4K
13:22 57.72 57.73 57.72 57.73 1.4K
13:23 57.74 57.74 57.74 57.74 1.5K
13:25 57.77 57.77 57.77 57.77 2.4K
13:28 57.77 57.77 57.77 57.77 0.1K
13:30 57.78 57.78 57.77 57.77 3.0K
13:34 57.78 57.78 57.78 57.78 0.4K
13:35 57.79 57.79 57.79 57.79 0.4K
13:36 57.78 57.78 57.78 57.78 0.6K
13:37 57.78 57.78 57.78 57.78 1.8K
13:39 57.79 57.79 57.79 57.79 1.8K
13:40 57.81 57.81 57.76 57.76 2.2K
13:41 57.78 57.78 57.78 57.78 0.5K
13:42 57.77 57.77 57.77 57.77 0.3K
13:44 57.80 57.80 57.80 57.80 1.1K
13:45 57.81 57.81 57.81 57.81 1.3K
13:46 57.82 57.84 57.82 57.84 2.0K
13:47 57.83 57.83 57.81 57.81 1.6K
13:48 57.81 57.82 57.81 57.82 0.7K
13:50 57.78 57.78 57.78 57.78 1.3K
13:51 57.80 57.80 57.80 57.80 0.3K
13:53 57.83 57.85 57.83 57.85 3.2K
13:54 57.87 57.87 57.87 57.87 1.4K
13:55 57.89 57.89 57.87 57.87 0.4K
13:57 57.89 57.89 57.87 57.87 0.4K
13:58 57.87 57.87 57.87 57.87 0.4K
13:59 57.88 57.89 57.88 57.88 1.1K
14:00 57.86 57.86 57.86 57.86 0.2K
14:01 57.90 57.93 57.90 57.93 3.3K
14:06 57.93 57.93 57.93 57.93 0.6K
14:07 57.93 57.93 57.93 57.93 0.2K
14:08 57.92 57.93 57.92 57.93 0.5K
14:09 57.95 57.95 57.95 57.95 1.7K
14:10 57.96 57.96 57.96 57.96 1.3K
14:13 57.99 57.99 57.98 57.99 0.8K
14:14 57.98 57.98 57.98 57.98 0.2K
14:15 57.98 57.98 57.98 57.98 1.2K
14:16 57.96 57.97 57.95 57.95 2.3K
14:17 57.98 57.98 57.98 57.98 0.8K
14:18 58.00 58.00 58.00 58.00 0.8K
14:19 58.00 58.03 58.00 58.03 2.1K
14:21 58.06 58.07 58.06 58.06 1.6K
14:22 58.06 58.06 58.03 58.03 3.0K
14:25 58.02 58.02 58.02 58.02 0.7K
14:27 58.02 58.02 58.02 58.02 0.2K
14:28 58.04 58.04 58.04 58.04 2.1K
14:30 58.05 58.06 58.05 58.06 1.8K
14:31 58.06 58.06 58.06 58.06 1.2K
14:32 58.06 58.07 58.06 58.07 1.0K
14:33 58.07 58.07 58.07 58.07 0.9K
14:34 58.08 58.08 58.07 58.07 0.9K
14:35 58.05 58.06 58.05 58.06 2.9K
14:36 58.08 58.10 58.08 58.08 1.5K
14:37 58.09 58.09 58.08 58.09 2.1K
14:38 58.11 58.11 58.10 58.10 1.4K
14:39 58.10 58.10 58.09 58.09 2.0K
14:42 58.12 58.12 58.12 58.12 0.8K
14:43 58.13 58.13 58.13 58.13 1.5K
14:45 58.18 58.18 58.14 58.14 4.9K
14:49 58.13 58.15 58.13 58.15 1.6K
14:50 58.17 58.18 58.17 58.18 1.5K
14:51 58.17 58.17 58.17 58.17 1.0K
14:52 58.18 58.18 58.18 58.18 0.3K
14:53 58.16 58.16 58.16 58.16 0.3K
14:55 58.17 58.18 58.17 58.18 1.9K
14:56 58.19 58.19 58.19 58.19 0.7K
14:57 58.21 58.21 58.21 58.21 1.1K
14:58 58.22 58.22 58.22 58.22 1.9K
14:59 58.19 58.22 58.19 58.22 1.1K
15:00 58.20 58.20 58.18 58.18 5.2K
15:02 58.19 58.19 58.19 58.19 1.5K
15:03 58.20 58.23 58.20 58.23 2.2K
15:05 58.24 58.24 58.24 58.24 0.1K
15:06 58.25 58.27 58.25 58.27 2.9K
15:07 58.30 58.35 58.30 58.35 1.9K
15:08 58.34 58.34 58.31 58.31 1.7K
15:11 58.32 58.32 58.32 58.32 0.3K
15:12 58.31 58.33 58.31 58.33 3.3K
15:13 58.33 58.33 58.33 58.33 0.6K
15:14 58.33 58.34 58.33 58.34 3.0K
15:15 58.33 58.33 58.33 58.33 1.4K
15:16 58.32 58.34 58.32 58.34 1.0K
15:17 58.36 58.39 58.36 58.37 3.9K
15:18 58.37 58.37 58.37 58.37 2.0K
15:21 58.39 58.40 58.39 58.40 1.5K
15:22 58.40 58.40 58.40 58.40 2.1K
15:24 58.42 58.42 58.40 58.40 3.6K
15:25 58.42 58.42 58.38 58.38 4.0K
15:26 58.36 58.36 58.35 58.36 5.7K
15:27 58.35 58.35 58.31 58.31 8.0K
15:28 58.32 58.32 58.29 58.29 2.4K
15:29 58.27 58.27 58.27 58.27 0.5K
15:30 58.27 58.30 58.27 58.30 2.4K
15:32 58.31 58.33 58.31 58.33 1.9K
15:33 58.33 58.33 58.32 58.33 2.9K
15:34 58.31 58.31 58.31 58.31 2.3K
15:35 58.31 58.33 58.31 58.33 2.7K
15:36 58.33 58.35 58.33 58.33 4.5K
15:37 58.34 58.34 58.34 58.34 1.4K
15:38 58.33 58.33 58.33 58.33 2.0K
15:39 58.33 58.34 58.33 58.34 2.7K
15:40 58.36 58.36 58.36 58.36 1.3K
15:41 58.35 58.36 58.33 58.34 3.7K
15:42 58.36 58.36 58.36 58.36 0.1K
15:43 58.34 58.37 58.34 58.37 2.7K
15:44 58.36 58.36 58.32 58.32 2.3K
15:45 58.33 58.37 58.33 58.36 4.7K
15:46 58.35 58.35 58.33 58.33 1.1K
15:47 58.34 58.34 58.32 58.32 1.5K
15:48 58.33 58.34 58.33 58.33 3.7K
15:49 58.33 58.33 58.33 58.33 1.4K
15:50 58.34 58.40 58.34 58.40 4.9K
15:51 58.40 58.40 58.37 58.37 2.6K
15:52 58.35 58.38 58.34 58.38 6.6K
15:53 58.40 58.40 58.40 58.40 2.4K
15:54 58.41 58.41 58.39 58.41 3.8K
15:55 58.40 58.42 58.38 58.42 9.8K
15:56 58.41 58.41 58.40 58.40 8.0K
15:57 58.39 58.39 58.35 58.36 8.1K
15:58 58.39 58.42 58.37 58.42 22.6K
15:59 58.41 58.44 58.40 58.43 193.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available