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 61.88 61.88 61.88 61.88 8.7K
09:35 62.14 62.14 62.14 62.14 1.0K
09:38 62.11 62.11 62.11 62.11 0.4K
09:42 62.27 62.27 62.19 62.19 2.4K
09:45 62.42 62.42 62.41 62.41 0.5K
09:46 62.50 62.53 62.50 62.51 4.4K
09:49 62.46 62.47 62.46 62.47 1.6K
09:51 62.40 62.40 62.40 62.40 1.4K
09:53 62.48 62.48 62.41 62.41 1.0K
09:54 62.50 62.50 62.50 62.50 1.4K
09:56 62.28 62.28 62.28 62.28 1.9K
09:57 62.15 62.15 62.15 62.15 1.3K
09:58 62.19 62.21 62.19 62.21 1.9K
10:00 62.28 62.28 62.20 62.20 1.0K
10:03 62.19 62.19 62.11 62.11 4.6K
10:04 62.16 62.21 62.16 62.20 9.5K
10:05 62.25 62.28 62.25 62.28 1.2K
10:06 62.34 62.34 62.34 62.34 2.5K
10:09 62.25 62.25 62.25 62.25 1.0K
10:10 62.26 62.26 62.25 62.25 2.7K
10:11 62.26 62.26 62.26 62.26 1.2K
10:12 62.26 62.26 62.26 62.26 1.8K
10:13 62.29 62.29 62.29 62.29 3.9K
10:15 62.29 62.29 62.27 62.27 6.8K
10:16 62.31 62.31 62.31 62.31 1.5K
10:17 62.24 62.24 62.24 62.24 2.3K
10:19 62.24 62.27 62.24 62.27 2.4K
10:21 62.36 62.36 62.36 62.36 1.5K
10:22 62.33 62.33 62.33 62.33 1.1K
10:24 62.29 62.29 62.29 62.29 0.6K
10:25 62.34 62.35 62.34 62.35 4.2K
10:30 62.28 62.28 62.27 62.27 2.2K
10:33 62.30 62.30 62.30 62.30 4.1K
10:42 62.22 62.22 62.20 62.20 1.9K
10:45 62.25 62.27 62.25 62.27 6.1K
10:46 62.28 62.30 62.28 62.30 1.4K
10:47 62.32 62.32 62.32 62.32 1.3K
10:48 62.33 62.33 62.31 62.31 3.4K
10:49 62.33 62.35 62.33 62.35 0.8K
10:50 62.37 62.37 62.37 62.37 2.2K
10:51 62.40 62.41 62.40 62.41 2.3K
10:52 62.45 62.45 62.45 62.45 1.1K
10:54 62.51 62.51 62.51 62.51 4.0K
10:58 62.57 62.57 62.55 62.55 0.6K
10:59 62.56 62.61 62.56 62.61 29.5K
11:01 62.68 62.68 62.68 62.68 1.2K
11:02 62.68 62.68 62.68 62.68 1.6K
11:06 62.75 62.75 62.69 62.69 3.7K
11:08 62.71 62.72 62.71 62.72 2.0K
11:10 62.79 62.79 62.79 62.79 1.3K
11:11 62.74 62.74 62.74 62.74 1.7K
11:12 62.74 62.74 62.74 62.74 0.9K
11:13 62.74 62.74 62.71 62.71 7.1K
11:14 62.67 62.67 62.67 62.67 0.6K
11:15 62.66 62.67 62.66 62.67 3.7K
11:16 62.68 62.68 62.68 62.68 2.6K
11:17 62.70 62.70 62.70 62.70 2.2K
11:19 62.73 62.73 62.73 62.73 1.2K
11:20 62.70 62.70 62.70 62.70 2.1K
11:22 62.74 62.74 62.74 62.74 0.9K
11:23 62.78 62.78 62.76 62.76 1.5K
11:25 62.77 62.77 62.77 62.77 0.7K
11:27 62.80 62.80 62.80 62.80 0.6K
11:28 62.80 62.80 62.79 62.79 1.2K
11:30 62.77 62.78 62.77 62.78 1.4K
11:31 62.79 62.79 62.79 62.79 1.1K
11:32 62.76 62.78 62.76 62.76 3.2K
11:36 62.77 62.77 62.77 62.77 5.1K
11:37 62.73 62.73 62.73 62.73 0.5K
11:38 62.74 62.76 62.74 62.76 1.4K
11:39 62.81 62.81 62.81 62.81 1.6K
11:40 62.79 62.79 62.73 62.74 6.4K
11:41 62.74 62.81 62.74 62.79 3.3K
11:44 62.80 62.80 62.80 62.80 0.7K
11:45 62.77 62.77 62.77 62.77 1.4K
11:48 62.71 62.71 62.71 62.71 1.3K
11:50 62.77 62.79 62.77 62.79 1.4K
11:51 62.82 62.82 62.79 62.79 0.4K
11:52 62.82 62.82 62.78 62.78 1.8K
11:54 62.79 62.79 62.78 62.78 2.8K
11:56 62.80 62.81 62.80 62.81 2.8K
11:58 62.74 62.74 62.74 62.74 0.2K
11:59 62.72 62.72 62.72 62.72 1.0K
12:00 62.67 62.67 62.67 62.67 0.4K
12:01 62.67 62.67 62.67 62.67 0.1K
12:02 62.63 62.63 62.63 62.63 0.8K
12:04 62.63 62.67 62.63 62.67 1.7K
12:05 62.68 62.68 62.68 62.68 1.3K
12:06 62.70 62.78 62.70 62.78 3.5K
12:07 62.79 62.79 62.77 62.79 1.0K
12:08 62.79 62.82 62.79 62.82 2.5K
12:09 62.81 62.83 62.79 62.83 3.2K
12:11 62.84 62.85 62.82 62.85 1.4K
12:12 62.88 62.88 62.88 62.88 10.2K
12:13 62.88 62.88 62.86 62.86 5.5K
12:14 62.86 62.86 62.86 62.86 1.0K
12:15 62.86 62.87 62.86 62.87 1.8K
12:16 62.89 62.89 62.89 62.89 1.4K
12:17 62.89 62.91 62.89 62.91 1.1K
12:18 62.93 62.96 62.93 62.96 8.0K
12:19 62.96 62.97 62.96 62.97 1.2K
12:20 62.98 62.98 62.98 62.98 6.4K
12:21 62.97 62.97 62.97 62.97 0.2K
12:22 62.97 62.97 62.89 62.89 18.2K
12:23 62.86 62.88 62.86 62.88 1.9K
12:24 62.91 62.91 62.91 62.91 2.4K
12:26 62.86 62.87 62.81 62.81 3.8K
12:27 62.80 62.80 62.80 62.80 0.4K
12:28 62.79 62.82 62.79 62.82 2.5K
12:30 62.84 62.86 62.83 62.83 7.0K
12:31 62.88 62.88 62.88 62.88 10.5K
12:33 62.76 62.76 62.76 62.76 0.8K
12:34 62.79 62.85 62.79 62.85 2.5K
12:35 62.85 62.85 62.85 62.85 0.4K
12:36 62.85 62.85 62.85 62.85 0.5K
12:37 62.77 62.77 62.76 62.76 1.8K
12:38 62.84 62.84 62.84 62.84 0.7K
12:39 62.80 62.80 62.80 62.80 0.7K
12:40 62.80 62.81 62.80 62.81 1.4K
12:41 62.81 62.81 62.81 62.81 2.3K
12:42 62.85 62.85 62.85 62.85 1.8K
12:45 62.82 62.82 62.82 62.82 0.9K
12:46 62.88 62.88 62.88 62.88 3.2K
12:47 62.88 62.90 62.88 62.90 1.5K
12:48 62.90 62.90 62.90 62.90 1.3K
12:50 62.92 62.95 62.92 62.95 1.9K
12:51 62.94 62.94 62.94 62.94 1.6K
12:52 62.95 62.98 62.95 62.98 3.5K
12:54 62.97 62.97 62.97 62.97 1.0K
12:55 62.98 62.98 62.97 62.97 0.5K
12:56 63.02 63.02 63.02 63.02 7.2K
12:57 63.07 63.07 63.07 63.07 0.7K
12:59 63.13 63.15 63.13 63.13 4.9K
13:00 63.06 63.06 63.00 63.00 2.1K
13:02 62.96 62.96 62.96 62.96 1.3K
13:03 63.02 63.04 63.02 63.04 1.3K
13:04 63.03 63.05 63.03 63.05 2.5K
13:07 63.08 63.08 63.08 63.08 1.6K
13:08 63.17 63.17 63.17 63.17 1.3K
13:09 63.15 63.15 63.15 63.15 1.8K
13:11 63.16 63.18 63.16 63.18 35.0K
13:12 63.18 63.18 63.18 63.18 1.4K
13:13 63.19 63.22 63.19 63.22 2.4K
13:16 63.22 63.22 63.19 63.19 1.7K
13:17 63.17 63.17 63.17 63.17 1.2K
13:18 63.11 63.11 63.10 63.10 1.3K
13:19 63.14 63.14 63.14 63.14 0.6K
13:20 63.14 63.14 63.14 63.14 1.1K
13:21 63.14 63.14 63.14 63.14 1.9K
13:22 63.11 63.11 63.11 63.11 2.4K
13:23 63.12 63.15 63.12 63.15 2.1K
13:24 63.15 63.15 63.15 63.15 3.6K
13:25 63.16 63.16 63.16 63.16 3.2K
13:26 63.16 63.16 63.16 63.16 1.6K
13:31 63.13 63.15 63.13 63.15 1.8K
13:32 63.16 63.16 63.16 63.16 1.3K
13:33 63.17 63.20 63.17 63.20 3.1K
13:35 63.19 63.19 63.19 63.19 1.6K
13:38 63.20 63.25 63.20 63.25 4.0K
13:39 63.25 63.25 63.25 63.25 1.6K
13:40 63.23 63.23 63.23 63.23 0.5K
13:41 63.24 63.24 63.24 63.24 4.1K
13:42 63.24 63.24 63.24 63.24 3.2K
13:43 63.19 63.19 63.19 63.19 5.8K
13:45 63.21 63.21 63.21 63.21 2.4K
13:48 63.22 63.22 63.22 63.22 0.8K
13:49 63.20 63.20 63.16 63.16 3.5K
13:50 63.15 63.15 63.15 63.15 0.5K
13:51 63.20 63.20 63.20 63.20 1.8K
13:52 63.22 63.22 63.22 63.22 1.2K
13:54 63.19 63.19 63.19 63.19 2.0K
13:56 63.17 63.17 63.17 63.17 3.4K
13:57 63.15 63.15 63.15 63.15 1.5K
13:58 63.18 63.18 63.18 63.18 1.6K
13:59 63.17 63.17 63.17 63.17 3.2K
14:03 63.19 63.19 63.19 63.19 1.5K
14:04 63.19 63.19 63.18 63.18 1.0K
14:05 63.16 63.16 63.14 63.14 1.5K
14:06 63.15 63.15 63.11 63.11 1.1K
14:07 63.11 63.16 63.11 63.16 2.5K
14:08 63.15 63.15 63.15 63.15 0.2K
14:10 63.15 63.15 63.15 63.15 0.9K
14:11 63.15 63.15 63.15 63.15 0.7K
14:12 63.12 63.12 63.12 63.12 0.7K
14:13 63.14 63.14 63.14 63.14 0.9K
14:14 63.16 63.16 63.16 63.16 2.2K
14:15 63.11 63.11 63.11 63.11 1.3K
14:17 63.13 63.13 63.13 63.13 0.4K
14:18 63.11 63.11 63.11 63.11 1.5K
14:19 63.11 63.11 63.11 63.11 1.1K
14:20 63.06 63.06 63.06 63.06 0.5K
14:22 63.07 63.07 63.07 63.07 2.3K
14:23 63.09 63.10 63.09 63.09 2.4K
14:25 63.02 63.02 63.02 63.02 0.3K
14:26 63.06 63.06 63.06 63.06 1.6K
14:27 63.07 63.07 63.07 63.07 2.0K
14:30 63.04 63.04 63.04 63.04 0.7K
14:31 63.03 63.03 63.03 63.03 1.6K
14:33 63.01 63.01 63.01 63.01 1.9K
14:34 62.95 62.95 62.92 62.92 1.9K
14:35 62.92 62.95 62.90 62.92 20.4K
14:36 62.92 62.92 62.92 62.92 1.6K
14:37 62.90 62.90 62.90 62.90 1.1K
14:38 62.92 62.92 62.92 62.92 1.6K
14:39 62.92 62.92 62.92 62.92 0.5K
14:41 62.89 62.94 62.89 62.91 9.9K
14:42 62.96 62.96 62.96 62.96 0.9K
14:43 62.97 63.01 62.96 63.01 3.4K
14:46 63.02 63.02 63.02 63.02 1.9K
14:47 63.03 63.03 63.03 63.03 0.8K
14:48 63.05 63.05 63.05 63.05 0.4K
14:49 63.04 63.04 63.01 63.01 3.6K
14:50 63.04 63.04 63.04 63.04 1.2K
14:51 63.05 63.05 63.05 63.05 1.5K
14:52 63.03 63.04 63.03 63.04 1.0K
14:53 63.03 63.05 63.03 63.05 1.2K
14:54 63.05 63.05 63.03 63.03 1.6K
14:55 63.01 63.02 63.01 63.02 1.5K
14:56 63.00 63.00 63.00 63.00 0.6K
14:57 63.00 63.02 63.00 63.02 0.6K
14:58 63.00 63.00 63.00 63.00 0.4K
14:59 63.00 63.01 63.00 63.00 2.3K
15:00 62.98 62.98 62.96 62.96 2.9K
15:01 62.96 62.98 62.96 62.98 3.5K
15:03 62.93 62.94 62.93 62.94 1.2K
15:04 62.95 62.95 62.91 62.91 1.7K
15:05 62.92 62.94 62.91 62.94 9.6K
15:06 62.92 62.94 62.92 62.94 1.1K
15:07 62.92 62.93 62.92 62.93 2.1K
15:08 62.91 62.91 62.91 62.91 0.7K
15:09 62.91 62.91 62.91 62.91 0.9K
15:10 62.91 62.92 62.91 62.92 1.5K
15:11 62.93 62.93 62.92 62.93 4.2K
15:12 62.86 62.86 62.86 62.86 3.3K
15:14 62.88 62.88 62.88 62.88 2.5K
15:15 62.86 62.86 62.86 62.86 1.4K
15:16 62.87 62.89 62.87 62.89 3.0K
15:17 62.89 62.89 62.85 62.86 3.0K
15:18 62.88 62.88 62.88 62.88 0.2K
15:19 62.88 62.88 62.85 62.85 2.4K
15:20 62.83 62.83 62.81 62.81 4.1K
15:21 62.78 62.78 62.78 62.78 0.8K
15:22 62.82 62.85 62.82 62.84 3.9K
15:23 62.85 62.85 62.83 62.83 1.1K
15:24 62.84 62.84 62.80 62.80 2.0K
15:25 62.82 62.82 62.80 62.82 1.7K
15:26 62.82 62.82 62.78 62.78 2.3K
15:27 62.77 62.79 62.77 62.78 2.5K
15:28 62.78 62.78 62.78 62.78 0.8K
15:29 62.79 62.81 62.78 62.81 5.5K
15:30 62.81 62.81 62.78 62.80 3.6K
15:31 62.83 62.83 62.80 62.83 6.6K
15:32 62.85 62.87 62.84 62.87 3.6K
15:33 62.88 62.88 62.88 62.88 1.3K
15:34 62.88 62.90 62.86 62.89 4.8K
15:35 62.89 62.92 62.89 62.89 1.4K
15:36 62.92 62.98 62.92 62.98 5.7K
15:37 62.96 62.96 62.96 62.96 1.2K
15:38 62.96 62.97 62.96 62.97 1.8K
15:39 62.96 62.97 62.94 62.97 3.8K
15:40 62.97 62.98 62.97 62.97 7.0K
15:41 62.97 62.98 62.95 62.95 4.9K
15:42 62.97 62.98 62.96 62.96 4.7K
15:43 62.95 62.96 62.95 62.96 1.6K
15:44 62.97 62.97 62.93 62.94 2.9K
15:45 62.93 62.95 62.90 62.95 6.1K
15:46 62.94 62.94 62.93 62.93 3.7K
15:47 62.91 62.91 62.90 62.90 4.7K
15:48 62.88 62.92 62.88 62.92 6.0K
15:49 62.90 62.90 62.86 62.86 3.6K
15:50 62.91 62.91 62.79 62.85 15.4K
15:51 62.83 62.85 62.80 62.82 5.6K
15:52 62.83 62.85 62.80 62.85 4.9K
15:53 62.85 62.85 62.78 62.83 5.2K
15:54 62.83 62.83 62.77 62.80 7.4K
15:55 62.83 62.85 62.80 62.80 16.2K
15:56 62.82 62.83 62.78 62.83 12.2K
15:57 62.83 62.83 62.75 62.75 18.2K
15:58 62.76 62.81 62.76 62.78 22.1K
15:59 62.78 62.78 62.63 62.63 375.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available