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 58.09 58.12 58.09 58.12 5.9K
09:41 57.94 57.94 57.87 57.87 4.8K
09:42 57.99 58.04 57.99 58.04 1.1K
09:43 57.93 58.05 57.93 58.04 1.8K
09:44 58.04 58.04 58.04 58.04 0.6K
09:46 58.16 58.16 58.16 58.16 0.2K
09:47 58.07 58.07 58.07 58.07 0.6K
09:48 58.05 58.05 57.97 57.97 4.3K
09:49 57.94 57.94 57.94 57.94 0.6K
09:50 57.89 57.89 57.89 57.89 1.2K
09:51 57.83 57.83 57.83 57.83 2.8K
09:52 57.74 57.74 57.66 57.66 0.8K
09:53 57.70 57.70 57.66 57.66 1.3K
09:54 57.58 57.58 57.58 57.58 0.5K
09:55 57.60 57.63 57.60 57.63 0.9K
09:56 57.57 57.57 57.57 57.57 0.8K
09:58 57.67 57.67 57.67 57.67 0.7K
09:59 57.67 57.67 57.67 57.67 0.1K
10:00 57.74 57.76 57.73 57.73 2.9K
10:01 57.78 57.78 57.78 57.78 0.9K
10:02 57.84 57.93 57.84 57.93 1.7K
10:03 57.90 57.90 57.90 57.90 0.2K
10:04 57.97 57.97 57.82 57.82 2.2K
10:06 57.85 57.85 57.75 57.75 1.5K
10:07 57.66 57.66 57.66 57.66 1.6K
10:08 57.61 57.66 57.61 57.66 1.2K
10:09 57.64 57.64 57.64 57.64 0.8K
10:10 57.62 57.62 57.62 57.62 1.1K
10:11 57.64 57.71 57.64 57.71 1.6K
10:12 57.71 57.71 57.71 57.71 0.4K
10:13 57.76 57.76 57.75 57.75 0.5K
10:14 57.77 57.77 57.77 57.77 0.3K
10:15 57.72 57.72 57.68 57.68 1.6K
10:16 57.63 57.63 57.63 57.63 1.2K
10:17 57.59 57.69 57.59 57.69 3.0K
10:19 57.72 57.72 57.72 57.72 0.5K
10:20 57.75 57.75 57.75 57.75 0.9K
10:21 57.69 57.76 57.69 57.76 1.8K
10:22 57.72 57.78 57.72 57.78 1.0K
10:24 57.77 57.77 57.77 57.77 1.1K
10:25 57.80 57.80 57.78 57.78 1.8K
10:26 57.73 57.73 57.73 57.73 1.3K
10:28 57.72 57.72 57.72 57.72 0.6K
10:29 57.66 57.68 57.66 57.68 1.4K
10:30 57.71 57.72 57.70 57.70 8.3K
10:31 57.75 57.77 57.74 57.77 3.2K
10:32 57.75 57.75 57.75 57.75 1.4K
10:33 57.75 57.75 57.75 57.75 1.6K
10:34 57.76 57.82 57.76 57.81 2.5K
10:35 57.82 57.82 57.82 57.82 1.9K
10:36 57.84 57.84 57.82 57.82 2.7K
10:37 57.82 57.82 57.81 57.81 3.5K
10:38 57.87 57.87 57.87 57.87 2.5K
10:39 57.89 57.89 57.82 57.82 2.0K
10:40 57.84 57.84 57.81 57.81 3.1K
10:42 57.82 57.82 57.79 57.79 2.3K
10:43 57.78 57.78 57.78 57.78 1.7K
10:44 57.76 57.76 57.76 57.76 0.7K
10:45 57.75 57.76 57.75 57.75 1.5K
10:46 57.71 57.71 57.71 57.71 1.7K
10:47 57.68 57.72 57.67 57.72 3.1K
10:48 57.72 57.74 57.70 57.74 4.5K
10:49 57.71 57.71 57.71 57.71 0.5K
10:50 57.69 57.73 57.69 57.73 2.5K
10:51 57.72 57.72 57.67 57.67 5.2K
10:55 57.61 57.61 57.61 57.61 1.4K
10:56 57.63 57.63 57.63 57.63 1.2K
10:57 57.65 57.65 57.61 57.61 2.2K
10:58 57.61 57.65 57.61 57.64 2.8K
11:00 57.62 57.64 57.62 57.64 2.4K
11:01 57.61 57.61 57.56 57.56 2.3K
11:02 57.61 57.61 57.61 57.61 1.2K
11:03 57.62 57.62 57.62 57.62 2.0K
11:04 57.62 57.62 57.62 57.62 1.4K
11:05 57.58 57.63 57.58 57.63 3.3K
11:06 57.64 57.67 57.64 57.67 3.6K
11:09 57.81 57.84 57.81 57.84 9.6K
11:10 57.79 57.79 57.76 57.76 1.2K
11:11 57.76 57.79 57.76 57.79 3.4K
11:14 57.83 57.83 57.83 57.83 2.2K
11:15 57.94 57.94 57.93 57.93 2.6K
11:16 57.91 57.91 57.91 57.91 1.1K
11:17 57.96 57.96 57.96 57.96 2.7K
11:18 57.96 57.96 57.96 57.96 2.0K
11:19 57.95 57.95 57.92 57.92 1.2K
11:20 57.97 57.97 57.97 57.97 0.6K
11:21 58.00 58.02 58.00 58.02 1.0K
11:22 58.07 58.09 58.07 58.08 1.4K
11:23 58.05 58.05 58.05 58.05 0.8K
11:24 58.08 58.08 58.08 58.08 1.1K
11:25 58.08 58.08 58.06 58.06 1.7K
11:26 58.08 58.10 58.08 58.10 2.8K
11:27 58.08 58.08 58.08 58.08 1.3K
11:30 58.06 58.12 58.06 58.09 1.9K
11:31 58.12 58.12 58.12 58.12 0.4K
11:32 58.11 58.11 58.11 58.11 1.3K
11:35 58.18 58.18 58.16 58.17 2.8K
11:37 58.12 58.13 58.12 58.13 0.7K
11:38 58.16 58.16 58.16 58.16 2.0K
11:41 58.18 58.18 58.16 58.16 1.8K
11:42 58.14 58.14 58.14 58.14 2.9K
11:45 58.14 58.16 58.14 58.16 1.0K
11:46 58.15 58.15 58.13 58.13 2.6K
11:47 58.11 58.11 58.09 58.09 1.1K
11:48 58.05 58.05 58.05 58.05 4.7K
11:52 58.00 58.00 57.94 57.94 4.7K
11:55 57.93 57.93 57.93 57.93 0.9K
11:56 57.93 57.93 57.83 57.83 4.2K
11:58 57.83 57.83 57.83 57.83 3.3K
12:00 57.83 57.83 57.83 57.83 1.2K
12:01 57.86 57.86 57.79 57.79 4.9K
12:02 57.82 57.86 57.82 57.86 3.3K
12:03 57.85 57.85 57.85 57.85 0.7K
12:04 57.85 57.85 57.84 57.84 2.4K
12:05 57.78 57.78 57.78 57.78 0.5K
12:06 57.80 57.80 57.80 57.80 0.8K
12:07 57.82 57.82 57.82 57.82 4.2K
12:10 57.85 57.87 57.85 57.87 1.8K
12:11 57.87 57.87 57.87 57.87 1.3K
12:12 57.89 57.90 57.89 57.90 2.2K
12:13 57.94 57.95 57.94 57.95 8.5K
12:14 57.98 57.98 57.98 57.98 0.7K
12:15 57.99 57.99 57.99 57.99 2.3K
12:17 57.97 57.97 57.97 57.97 1.3K
12:19 58.01 58.02 58.01 58.02 0.7K
12:20 58.04 58.04 58.04 58.04 0.6K
12:21 58.03 58.03 58.01 58.01 3.1K
12:22 58.02 58.02 58.02 58.02 0.1K
12:23 58.04 58.04 58.04 58.04 0.7K
12:25 58.04 58.04 58.03 58.03 1.2K
12:26 58.07 58.07 58.06 58.06 0.5K
12:27 58.04 58.06 58.04 58.06 2.7K
12:30 58.07 58.07 58.05 58.06 0.8K
12:31 58.05 58.05 58.04 58.04 1.4K
12:32 58.06 58.07 58.06 58.07 0.5K
12:33 58.08 58.08 58.05 58.05 2.3K
12:36 58.05 58.05 58.01 58.01 5.0K
12:39 58.02 58.02 58.02 58.02 0.1K
12:40 58.03 58.03 57.98 57.98 7.5K
12:42 58.00 58.03 58.00 58.03 4.6K
12:43 58.04 58.04 58.04 58.04 2.4K
12:44 58.05 58.05 58.05 58.05 0.7K
12:45 58.07 58.07 58.07 58.07 0.1K
12:46 58.08 58.08 58.06 58.06 0.4K
12:47 58.05 58.05 58.04 58.04 1.3K
12:48 58.03 58.03 57.95 57.95 2.8K
12:49 57.97 57.97 57.97 57.97 3.8K
12:52 57.96 57.96 57.96 57.96 0.2K
12:53 57.97 57.97 57.97 57.97 0.8K
12:54 57.95 57.97 57.95 57.97 1.0K
12:55 57.96 57.97 57.96 57.97 0.4K
12:56 57.95 57.95 57.95 57.95 0.5K
12:57 57.95 57.97 57.95 57.97 7.0K
12:58 57.95 57.95 57.92 57.92 14.6K
12:59 57.91 57.97 57.91 57.97 2.5K
13:00 57.98 58.02 57.98 58.02 1.5K
13:01 58.01 58.01 57.98 57.98 3.2K
13:02 57.97 57.97 57.97 57.97 1.6K
13:03 58.01 58.01 58.01 58.01 0.8K
13:04 58.03 58.03 58.03 58.03 1.3K
13:05 58.01 58.02 58.01 58.02 1.3K
13:06 58.01 58.01 58.01 58.01 1.7K
13:07 58.01 58.01 58.01 58.01 1.5K
13:09 58.05 58.05 58.04 58.04 1.9K
13:12 58.04 58.04 58.04 58.04 0.3K
13:13 58.02 58.02 58.02 58.02 0.6K
13:14 58.04 58.04 58.04 58.04 1.0K
13:15 58.07 58.07 58.07 58.07 0.3K
13:16 58.10 58.10 58.10 58.10 0.8K
13:17 58.12 58.12 58.09 58.09 3.6K
13:18 58.12 58.12 58.12 58.12 0.9K
13:20 58.17 58.17 58.16 58.17 1.0K
13:21 58.18 58.18 58.18 58.18 2.1K
13:23 58.15 58.15 58.13 58.13 2.5K
13:24 58.11 58.11 58.11 58.11 0.3K
13:26 58.11 58.11 58.08 58.08 1.7K
13:27 58.08 58.08 58.08 58.08 0.6K
13:28 58.09 58.09 58.09 58.09 0.8K
13:30 58.11 58.14 58.11 58.12 2.2K
13:34 58.23 58.23 58.23 58.23 0.2K
13:35 58.25 58.25 58.23 58.23 2.5K
13:36 58.26 58.26 58.26 58.26 0.4K
13:37 58.26 58.26 58.24 58.25 1.3K
13:38 58.23 58.24 58.23 58.24 1.9K
13:40 58.24 58.24 58.24 58.24 1.2K
13:41 58.23 58.23 58.23 58.23 0.3K
13:42 58.22 58.22 58.22 58.22 0.2K
13:43 58.22 58.23 58.22 58.23 1.0K
13:44 58.22 58.23 58.22 58.23 0.6K
13:45 58.23 58.23 58.23 58.23 0.7K
13:46 58.25 58.25 58.24 58.24 0.4K
13:47 58.24 58.24 58.24 58.24 0.2K
13:48 58.22 58.22 58.22 58.22 3.0K
13:49 58.19 58.22 58.19 58.22 1.5K
13:50 58.22 58.22 58.20 58.20 1.4K
13:51 58.21 58.21 58.21 58.21 3.5K
13:52 58.23 58.23 58.23 58.23 2.5K
13:54 58.29 58.29 58.27 58.28 0.7K
13:55 58.27 58.27 58.26 58.26 6.5K
13:57 58.27 58.29 58.27 58.29 1.2K
13:58 58.29 58.29 58.29 58.29 0.7K
13:59 58.30 58.30 58.28 58.28 16.5K
14:00 58.28 58.28 58.27 58.27 16.8K
14:01 58.27 58.27 58.22 58.22 16.6K
14:02 58.20 58.20 58.17 58.17 4.6K
14:03 58.11 58.13 58.09 58.09 3.4K
14:04 58.11 58.12 58.11 58.12 1.5K
14:05 58.06 58.06 58.04 58.04 2.0K
14:06 58.06 58.06 58.06 58.06 0.3K
14:07 58.04 58.04 58.04 58.04 1.9K
14:10 58.04 58.07 58.04 58.07 1.4K
14:11 58.03 58.03 58.03 58.03 0.9K
14:12 58.00 58.01 58.00 58.01 2.6K
14:13 58.02 58.02 58.02 58.02 1.1K
14:15 58.04 58.04 58.04 58.04 0.6K
14:16 58.00 58.00 58.00 58.00 1.6K
14:17 58.02 58.02 58.02 58.02 0.6K
14:19 58.01 58.01 57.99 57.99 2.7K
14:20 58.01 58.06 58.01 58.06 3.0K
14:23 58.13 58.13 58.13 58.13 0.8K
14:24 58.15 58.15 58.14 58.14 0.7K
14:25 58.13 58.13 58.13 58.13 0.8K
14:26 58.15 58.15 58.10 58.11 5.0K
14:27 58.14 58.15 58.14 58.15 0.5K
14:28 58.13 58.13 58.13 58.13 0.7K
14:29 58.15 58.15 58.14 58.14 0.6K
14:30 58.14 58.14 58.11 58.11 2.9K
14:32 58.12 58.12 58.10 58.10 2.0K
14:33 58.09 58.09 58.09 58.09 2.0K
14:34 58.14 58.14 58.14 58.14 0.2K
14:35 58.16 58.16 58.16 58.16 0.9K
14:36 58.14 58.16 58.14 58.16 2.2K
14:37 58.17 58.17 58.17 58.17 0.7K
14:38 58.16 58.17 58.16 58.16 1.1K
14:39 58.16 58.17 58.16 58.17 1.6K
14:40 58.18 58.18 58.16 58.16 1.4K
14:41 58.15 58.16 58.15 58.16 1.1K
14:42 58.17 58.17 58.17 58.17 0.9K
14:43 58.17 58.17 58.17 58.17 1.1K
14:45 58.18 58.20 58.17 58.20 2.5K
14:46 58.24 58.24 58.24 58.24 1.0K
14:47 58.24 58.26 58.24 58.26 1.3K
14:48 58.26 58.26 58.26 58.26 0.6K
14:49 58.24 58.24 58.24 58.24 0.9K
14:50 58.24 58.24 58.23 58.23 3.3K
14:51 58.24 58.26 58.24 58.26 1.5K
14:52 58.26 58.26 58.24 58.24 0.6K
14:53 58.24 58.24 58.22 58.22 2.3K
14:54 58.22 58.22 58.22 58.22 0.3K
14:55 58.25 58.25 58.21 58.21 2.5K
14:56 58.21 58.21 58.19 58.19 0.5K
14:57 58.18 58.18 58.18 58.18 2.6K
14:58 58.19 58.19 58.18 58.18 2.3K
15:00 58.18 58.20 58.18 58.20 0.6K
15:01 58.17 58.17 58.17 58.17 2.9K
15:03 58.18 58.19 58.18 58.19 2.5K
15:05 58.23 58.23 58.23 58.23 1.2K
15:07 58.27 58.27 58.25 58.25 1.3K
15:08 58.26 58.29 58.26 58.29 2.7K
15:10 58.30 58.30 58.30 58.30 0.4K
15:11 58.32 58.32 58.32 58.32 1.3K
15:12 58.35 58.35 58.35 58.35 0.5K
15:13 58.35 58.38 58.35 58.37 2.3K
15:15 58.34 58.34 58.34 58.34 1.8K
15:16 58.35 58.35 58.35 58.35 4.8K
15:18 58.30 58.32 58.29 58.32 4.2K
15:19 58.31 58.31 58.30 58.30 1.1K
15:20 58.30 58.33 58.30 58.33 1.9K
15:21 58.34 58.34 58.32 58.32 2.2K
15:22 58.35 58.36 58.34 58.36 1.7K
15:23 58.37 58.38 58.37 58.38 1.1K
15:24 58.40 58.40 58.40 58.40 0.9K
15:25 58.41 58.41 58.37 58.37 3.3K
15:26 58.38 58.38 58.37 58.37 1.8K
15:27 58.35 58.35 58.35 58.35 3.6K
15:28 58.33 58.33 58.32 58.32 1.6K
15:29 58.34 58.34 58.34 58.34 1.1K
15:30 58.32 58.34 58.32 58.34 2.6K
15:31 58.35 58.40 58.35 58.40 1.8K
15:32 58.37 58.37 58.37 58.37 2.8K
15:34 58.39 58.40 58.38 58.38 1.5K
15:35 58.40 58.40 58.40 58.40 1.7K
15:36 58.43 58.43 58.43 58.43 0.3K
15:37 58.42 58.42 58.40 58.40 3.8K
15:38 58.41 58.43 58.41 58.43 1.7K
15:39 58.44 58.44 58.42 58.42 2.2K
15:40 58.44 58.45 58.44 58.44 1.7K
15:41 58.44 58.44 58.44 58.44 1.4K
15:42 58.46 58.46 58.44 58.44 2.6K
15:43 58.46 58.48 58.46 58.48 1.7K
15:44 58.48 58.48 58.44 58.44 8.0K
15:45 58.38 58.42 58.38 58.42 9.3K
15:46 58.40 58.41 58.40 58.41 9.6K
15:47 58.39 58.40 58.39 58.39 5.4K
15:48 58.38 58.38 58.38 58.38 3.5K
15:49 58.35 58.40 58.35 58.40 7.1K
15:50 58.40 58.40 58.38 58.39 9.7K
15:51 58.39 58.41 58.39 58.41 12.9K
15:52 58.40 58.42 58.39 58.39 5.4K
15:53 58.41 58.45 58.41 58.45 6.6K
15:54 58.45 58.46 58.42 58.44 12.7K
15:55 58.47 58.50 58.43 58.43 11.7K
15:56 58.42 58.43 58.42 58.43 10.6K
15:57 58.42 58.42 58.37 58.37 12.6K
15:58 58.37 58.38 58.35 58.38 22.9K
15:59 58.38 58.38 58.34 58.36 165.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available