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 57.27 57.38 57.27 57.38 36.5K
09:31 57.38 57.38 57.38 57.38 0.1K
09:32 57.38 57.38 57.35 57.35 0.4K
09:33 57.32 57.35 57.32 57.35 1.7K
09:34 57.33 57.35 57.33 57.35 0.2K
09:35 57.34 57.34 57.34 57.34 1.3K
09:36 57.40 57.40 57.30 57.39 1.8K
09:37 57.42 57.42 57.32 57.32 0.9K
09:38 57.29 57.41 57.29 57.41 0.4K
09:39 57.14 57.14 57.14 57.14 0.1K
09:40 57.27 57.27 57.27 57.27 0.5K
09:42 57.25 57.25 57.25 57.25 0.3K
09:43 57.36 57.36 57.36 57.36 2.0K
09:44 57.39 57.39 57.39 57.39 2.5K
09:45 57.41 57.53 57.41 57.53 1.3K
09:47 57.56 57.56 57.50 57.50 0.4K
09:48 57.54 57.54 57.54 57.54 0.3K
09:49 57.59 57.59 57.52 57.52 0.6K
09:50 57.56 57.56 57.56 57.56 0.3K
09:52 57.57 57.57 57.57 57.57 0.2K
09:53 57.58 57.58 57.58 57.58 0.3K
09:54 57.60 57.65 57.60 57.65 0.8K
09:55 57.60 57.60 57.56 57.56 3.2K
09:56 57.51 57.51 57.46 57.46 3.6K
09:57 57.47 57.47 57.47 57.47 0.4K
09:58 57.48 57.48 57.48 57.48 0.2K
09:59 57.48 57.48 57.48 57.48 0.4K
10:00 57.48 57.52 57.48 57.52 1.5K
10:01 57.56 57.56 57.56 57.56 0.6K
10:02 57.60 57.60 57.56 57.56 3.3K
10:03 57.54 57.55 57.54 57.55 1.7K
10:05 57.57 57.57 57.52 57.52 1.8K
10:06 57.49 57.49 57.43 57.43 1.2K
10:07 57.41 57.41 57.40 57.40 3.4K
10:08 57.43 57.43 57.43 57.43 1.3K
10:10 57.44 57.44 57.42 57.43 0.9K
10:11 57.44 57.44 57.44 57.44 1.1K
10:13 57.44 57.45 57.41 57.43 3.2K
10:14 57.45 57.45 57.42 57.42 2.2K
10:15 57.40 57.40 57.33 57.33 2.5K
10:16 57.35 57.35 57.35 57.35 1.7K
10:18 57.42 57.42 57.42 57.42 0.3K
10:19 57.40 57.40 57.40 57.40 0.5K
10:21 57.37 57.37 57.37 57.37 3.7K
10:26 57.41 57.41 57.41 57.41 0.5K
10:28 57.43 57.43 57.37 57.37 3.5K
10:30 57.27 57.27 57.27 57.27 2.8K
10:35 57.35 57.35 57.34 57.34 2.4K
10:36 57.40 57.40 57.40 57.40 0.3K
10:37 57.40 57.42 57.40 57.42 4.6K
10:38 57.48 57.48 57.48 57.48 1.9K
10:39 57.43 57.43 57.40 57.40 1.8K
10:40 57.42 57.42 57.42 57.42 0.3K
10:41 57.40 57.43 57.40 57.43 1.2K
10:43 57.44 57.44 57.44 57.44 1.2K
10:44 57.40 57.40 57.39 57.39 1.3K
10:45 57.39 57.39 57.39 57.39 0.8K
10:46 57.39 57.39 57.33 57.33 27.6K
10:47 57.32 57.33 57.29 57.32 11.5K
10:48 57.29 57.30 57.29 57.30 0.7K
10:49 57.29 57.36 57.29 57.36 4.0K
10:53 57.47 57.51 57.47 57.51 0.7K
10:54 57.51 57.52 57.51 57.52 2.4K
10:56 57.47 57.47 57.39 57.39 1.7K
10:57 57.42 57.42 57.42 57.42 1.6K
10:58 57.41 57.41 57.41 57.41 0.5K
10:59 57.41 57.42 57.39 57.42 2.5K
11:00 57.40 57.40 57.40 57.40 2.7K
11:05 57.41 57.41 57.41 57.41 0.3K
11:06 57.41 57.41 57.38 57.38 4.9K
11:07 57.39 57.39 57.33 57.33 3.9K
11:09 57.27 57.27 57.27 57.27 0.3K
11:10 57.25 57.25 57.25 57.25 3.7K
11:17 57.20 57.22 57.20 57.22 0.7K
11:18 57.21 57.21 57.21 57.21 1.3K
11:20 57.22 57.22 57.22 57.22 1.3K
11:21 57.32 57.32 57.32 57.32 2.0K
11:22 57.28 57.28 57.28 57.28 0.9K
11:23 57.27 57.27 57.22 57.24 1.7K
11:24 57.27 57.27 57.27 57.27 0.8K
11:25 57.31 57.32 57.31 57.32 2.2K
11:30 57.34 57.34 57.32 57.34 1.4K
11:31 57.40 57.40 57.40 57.40 0.7K
11:32 57.34 57.34 57.34 57.34 2.8K
11:34 57.39 57.39 57.39 57.39 0.2K
11:35 57.39 57.41 57.39 57.41 1.4K
11:36 57.37 57.38 57.37 57.37 1.9K
11:38 57.41 57.41 57.41 57.41 1.3K
11:40 57.45 57.45 57.45 57.45 1.3K
11:42 57.42 57.42 57.42 57.42 4.4K
11:50 57.41 57.41 57.41 57.41 1.8K
11:53 57.39 57.42 57.39 57.42 1.5K
11:54 57.45 57.45 57.45 57.45 0.5K
11:56 57.45 57.49 57.45 57.49 3.0K
11:59 57.50 57.50 57.50 57.50 0.2K
12:00 57.50 57.50 57.50 57.50 0.6K
12:02 57.51 57.51 57.48 57.48 1.6K
12:03 57.48 57.48 57.47 57.47 1.5K
12:05 57.51 57.51 57.51 57.51 1.0K
12:06 57.51 57.51 57.48 57.48 0.6K
12:08 57.50 57.50 57.50 57.50 1.2K
12:09 57.54 57.54 57.54 57.54 0.9K
12:12 57.55 57.55 57.55 57.55 0.3K
12:13 57.55 57.55 57.55 57.55 0.5K
12:14 57.55 57.55 57.55 57.55 0.3K
12:15 57.57 57.57 57.57 57.57 0.4K
12:16 57.57 57.57 57.57 57.57 1.4K
12:17 57.55 57.55 57.55 57.55 1.6K
12:18 57.57 57.57 57.57 57.57 0.4K
12:20 57.58 57.59 57.58 57.59 1.7K
12:24 57.58 57.58 57.58 57.58 0.3K
12:25 57.58 57.58 57.58 57.58 0.3K
12:26 57.54 57.54 57.54 57.54 0.3K
12:27 57.58 57.58 57.58 57.58 1.0K
12:29 57.58 57.58 57.56 57.56 1.0K
12:30 57.57 57.58 57.57 57.58 1.5K
12:32 57.59 57.59 57.59 57.59 0.9K
12:33 57.60 57.61 57.60 57.61 1.4K
12:34 57.68 57.68 57.61 57.61 23.2K
12:36 57.62 57.62 57.60 57.60 0.8K
12:37 57.59 57.59 57.58 57.58 3.8K
12:39 57.67 57.67 57.67 57.67 1.4K
12:40 57.69 57.69 57.69 57.69 0.4K
12:42 57.68 57.69 57.68 57.69 1.6K
12:43 57.67 57.67 57.65 57.65 0.9K
12:44 57.66 57.66 57.66 57.66 0.3K
12:45 57.69 57.69 57.69 57.69 1.4K
12:47 57.72 57.72 57.72 57.72 0.2K
12:48 57.72 57.72 57.72 57.72 0.4K
12:49 57.70 57.70 57.70 57.70 0.6K
12:50 57.72 57.72 57.72 57.72 0.8K
12:51 57.69 57.71 57.69 57.71 2.5K
12:53 57.72 57.73 57.72 57.73 0.8K
12:54 57.71 57.71 57.71 57.71 0.8K
12:55 57.69 57.69 57.69 57.69 2.0K
12:59 57.73 57.74 57.73 57.73 6.5K
13:00 57.78 57.81 57.78 57.81 0.9K
13:01 57.82 57.82 57.82 57.82 0.8K
13:02 57.80 57.80 57.80 57.80 7.4K
13:08 57.91 57.91 57.85 57.86 2.3K
13:11 57.88 57.88 57.87 57.87 0.7K
13:12 57.87 57.89 57.87 57.89 1.2K
13:13 57.87 57.87 57.87 57.87 1.8K
13:18 57.87 57.87 57.87 57.87 0.3K
13:19 57.85 57.87 57.85 57.86 2.1K
13:22 57.86 57.86 57.84 57.84 1.3K
13:23 57.86 57.86 57.86 57.86 1.8K
13:27 57.86 57.86 57.84 57.84 3.8K
13:32 57.92 57.92 57.88 57.89 6.0K
13:33 57.89 57.89 57.86 57.86 3.4K
13:34 57.88 57.88 57.88 57.88 0.5K
13:35 57.85 57.85 57.85 57.85 3.7K
13:37 57.80 57.80 57.75 57.75 5.1K
13:39 57.74 57.74 57.74 57.74 1.7K
13:40 57.73 57.73 57.73 57.73 0.7K
13:42 57.75 57.77 57.75 57.77 2.3K
13:43 57.78 57.78 57.78 57.78 3.5K
13:44 57.79 57.80 57.79 57.80 1.0K
13:45 57.78 57.79 57.78 57.79 0.4K
13:46 57.80 57.80 57.80 57.80 0.6K
13:47 57.78 57.78 57.77 57.77 2.2K
13:49 57.79 57.79 57.77 57.77 0.6K
13:50 57.77 57.77 57.77 57.77 0.7K
13:52 57.76 57.76 57.76 57.76 0.3K
13:53 57.79 57.79 57.79 57.79 1.1K
13:54 57.78 57.78 57.78 57.78 1.3K
13:55 57.78 57.78 57.78 57.78 0.8K
13:56 57.78 57.78 57.78 57.78 0.4K
13:57 57.79 57.80 57.79 57.80 2.2K
13:58 57.81 57.81 57.81 57.81 1.9K
13:59 57.82 57.82 57.82 57.82 0.8K
14:00 57.83 57.85 57.82 57.83 10.0K
14:01 57.86 57.87 57.86 57.87 3.8K
14:02 57.89 57.95 57.89 57.93 4.7K
14:03 57.93 57.93 57.93 57.93 1.2K
14:04 57.93 57.95 57.93 57.95 1.2K
14:05 57.91 57.93 57.91 57.92 3.6K
14:06 57.92 57.92 57.90 57.90 1.0K
14:07 57.86 57.86 57.86 57.86 2.8K
14:08 57.85 57.85 57.85 57.85 1.8K
14:10 57.85 57.85 57.85 57.85 0.4K
14:12 57.79 57.79 57.79 57.79 1.3K
14:13 57.81 57.81 57.81 57.81 0.3K
14:14 57.81 57.81 57.81 57.81 0.2K
14:15 57.80 57.81 57.80 57.81 0.8K
14:16 57.80 57.80 57.80 57.80 0.8K
14:17 57.81 57.81 57.81 57.81 0.5K
14:18 57.76 57.76 57.76 57.76 2.1K
14:19 57.77 57.77 57.77 57.77 3.0K
14:21 57.84 57.84 57.82 57.82 0.6K
14:22 57.84 57.91 57.84 57.91 2.2K
14:23 57.89 57.89 57.89 57.89 0.3K
14:24 57.88 57.88 57.87 57.87 0.7K
14:25 57.87 57.87 57.87 57.87 1.3K
14:26 57.89 57.89 57.89 57.89 0.8K
14:28 57.88 57.90 57.86 57.86 1.7K
14:29 57.85 57.86 57.85 57.86 1.0K
14:30 57.86 57.86 57.85 57.85 0.3K
14:31 57.87 57.87 57.85 57.85 1.8K
14:32 57.87 57.87 57.87 57.87 0.3K
14:33 57.85 57.86 57.85 57.86 3.4K
14:34 57.89 57.89 57.89 57.89 1.6K
14:35 57.88 57.88 57.88 57.88 0.3K
14:36 57.88 57.89 57.86 57.87 1.8K
14:38 57.87 57.87 57.85 57.85 1.1K
14:39 57.84 57.84 57.83 57.83 5.7K
14:42 57.84 57.84 57.83 57.83 0.9K
14:43 57.83 57.83 57.83 57.83 2.0K
14:44 57.82 57.82 57.82 57.82 1.3K
14:46 57.83 57.83 57.83 57.83 1.3K
14:48 57.84 57.84 57.83 57.83 0.5K
14:49 57.84 57.84 57.84 57.84 0.7K
14:50 57.87 57.87 57.87 57.87 0.9K
14:51 57.85 57.92 57.85 57.92 1.5K
14:52 57.92 57.92 57.91 57.91 1.6K
14:53 57.93 57.94 57.93 57.93 1.7K
14:54 57.91 57.91 57.91 57.91 1.2K
14:56 57.91 57.91 57.90 57.91 0.8K
14:57 57.91 57.92 57.91 57.92 1.2K
14:58 57.92 57.92 57.92 57.92 0.6K
14:59 57.91 57.94 57.91 57.94 5.0K
15:00 57.96 57.97 57.96 57.97 1.3K
15:01 57.99 57.99 57.99 57.99 0.6K
15:02 58.00 58.03 58.00 58.03 3.6K
15:03 58.03 58.04 58.03 58.03 3.6K
15:04 58.05 58.05 58.05 58.05 1.3K
15:05 58.04 58.05 58.03 58.03 1.8K
15:06 58.04 58.04 58.00 58.00 6.4K
15:07 58.00 58.01 58.00 58.01 1.8K
15:08 58.01 58.01 58.01 58.01 1.2K
15:09 58.01 58.02 58.01 58.02 2.0K
15:10 58.02 58.04 58.02 58.04 1.7K
15:11 58.03 58.04 58.03 58.04 0.9K
15:12 58.04 58.04 58.00 58.00 0.9K
15:13 58.00 58.02 58.00 58.02 2.8K
15:14 58.00 58.01 58.00 58.01 6.0K
15:15 58.02 58.04 58.02 58.03 9.2K
15:16 58.03 58.04 58.03 58.04 3.3K
15:17 58.03 58.03 58.03 58.03 1.2K
15:18 58.04 58.04 58.03 58.03 1.9K
15:19 58.03 58.03 58.03 58.03 0.8K
15:20 58.03 58.03 58.02 58.03 1.3K
15:21 58.02 58.03 58.02 58.03 2.3K
15:22 58.04 58.05 58.04 58.05 0.5K
15:23 58.05 58.05 58.05 58.05 2.5K
15:24 58.05 58.05 58.05 58.05 1.1K
15:25 58.05 58.06 58.05 58.06 0.3K
15:26 58.05 58.05 58.03 58.05 0.7K
15:27 58.06 58.06 58.03 58.03 5.1K
15:28 58.03 58.03 58.02 58.03 7.2K
15:29 58.02 58.03 58.01 58.01 2.2K
15:30 58.00 58.02 58.00 58.02 4.4K
15:31 58.02 58.02 58.02 58.02 1.5K
15:32 58.01 58.02 58.01 58.02 8.8K
15:33 58.02 58.03 58.02 58.03 4.9K
15:34 58.05 58.07 58.04 58.05 15.4K
15:35 58.06 58.08 58.06 58.08 1.5K
15:36 58.08 58.10 58.08 58.10 1.5K
15:37 58.10 58.15 58.10 58.15 33.5K
15:38 58.13 58.13 58.12 58.12 3.9K
15:39 58.12 58.14 58.12 58.14 2.6K
15:40 58.19 58.20 58.18 58.20 4.4K
15:41 58.17 58.18 58.16 58.16 3.4K
15:42 58.16 58.16 58.15 58.16 3.5K
15:43 58.16 58.16 58.16 58.16 1.1K
15:44 58.16 58.16 58.14 58.16 4.2K
15:45 58.15 58.17 58.15 58.17 2.7K
15:46 58.17 58.18 58.17 58.18 2.1K
15:47 58.19 58.19 58.19 58.19 1.2K
15:48 58.21 58.21 58.18 58.18 8.3K
15:49 58.19 58.19 58.19 58.19 3.7K
15:50 58.22 58.22 58.19 58.19 5.0K
15:51 58.20 58.20 58.18 58.18 4.0K
15:52 58.18 58.20 58.18 58.20 5.2K
15:53 58.21 58.22 58.21 58.22 4.4K
15:54 58.22 58.24 58.22 58.24 4.2K
15:55 58.27 58.27 58.19 58.19 19.0K
15:56 58.19 58.21 58.19 58.20 8.4K
15:57 58.20 58.22 58.18 58.20 15.4K
15:58 58.20 58.25 58.20 58.25 26.6K
15:59 58.24 58.25 58.22 58.22 245.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available