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 62.87 62.87 62.87 62.87 16.5K
09:32 62.67 62.67 62.67 62.67 0.8K
09:33 62.66 62.66 62.66 62.66 0.6K
09:34 62.72 62.72 62.49 62.49 6.6K
09:35 62.72 62.72 62.50 62.50 1.4K
09:36 62.74 62.74 62.74 62.74 3.0K
09:38 62.57 62.57 62.57 62.57 0.5K
09:39 62.54 62.54 62.54 62.54 1.0K
09:42 62.52 62.54 62.51 62.51 6.0K
09:43 62.50 62.50 62.50 62.50 1.1K
09:44 62.62 62.69 62.62 62.68 6.5K
09:45 62.72 62.72 62.67 62.68 2.4K
09:46 62.69 62.69 62.64 62.64 1.3K
09:47 62.64 62.64 62.60 62.60 0.9K
09:48 62.59 62.62 62.58 62.62 5.1K
09:49 62.62 62.67 62.62 62.67 4.7K
09:51 62.62 62.62 62.62 62.62 1.2K
09:52 62.64 62.72 62.64 62.72 2.1K
09:53 62.60 62.60 62.60 62.60 1.1K
09:55 62.62 62.62 62.62 62.62 2.2K
09:56 62.61 62.61 62.61 62.61 0.1K
09:57 62.59 62.61 62.59 62.61 0.9K
09:58 62.68 62.68 62.68 62.68 1.1K
10:00 62.67 62.67 62.59 62.59 4.7K
10:01 62.51 62.68 62.51 62.68 3.0K
10:02 62.67 62.67 62.67 62.67 0.9K
10:04 62.61 62.61 62.61 62.61 1.0K
10:06 62.62 62.62 62.62 62.62 4.4K
10:07 62.58 62.58 62.58 62.58 0.6K
10:09 62.51 62.51 62.51 62.51 0.3K
10:10 62.60 62.60 62.60 62.60 1.4K
10:11 62.62 62.62 62.62 62.62 1.1K
10:12 62.61 62.61 62.61 62.61 1.7K
10:18 62.49 62.49 62.49 62.49 0.3K
10:20 62.50 62.50 62.44 62.44 2.0K
10:21 62.37 62.37 62.37 62.37 0.2K
10:22 62.35 62.35 62.31 62.31 1.2K
10:23 62.31 62.31 62.31 62.31 1.1K
10:24 62.40 62.40 62.36 62.36 2.3K
10:25 62.36 62.36 62.31 62.31 1.9K
10:28 62.27 62.27 62.27 62.27 0.3K
10:29 62.31 62.31 62.31 62.31 2.6K
10:30 62.36 62.39 62.34 62.34 2.6K
10:31 62.35 62.35 62.34 62.34 0.7K
10:32 62.27 62.30 62.27 62.30 0.6K
10:33 62.30 62.33 62.30 62.33 1.0K
10:34 62.31 62.31 62.27 62.27 2.2K
10:36 62.28 62.28 62.28 62.28 1.4K
10:40 62.29 62.31 62.29 62.31 1.5K
10:41 62.31 62.31 62.29 62.29 2.4K
10:45 62.21 62.21 62.21 62.21 0.8K
10:46 62.17 62.17 62.17 62.17 0.3K
10:47 62.16 62.16 62.16 62.16 0.9K
10:49 62.12 62.12 62.12 62.12 1.1K
10:50 62.13 62.16 62.13 62.16 2.7K
10:51 62.13 62.13 62.13 62.13 1.1K
10:52 62.10 62.10 62.10 62.10 0.5K
10:53 62.09 62.09 62.09 62.09 0.6K
10:54 62.06 62.06 62.03 62.03 0.9K
10:55 62.01 62.02 62.01 62.02 1.2K
10:56 62.02 62.02 62.01 62.01 4.3K
10:57 62.07 62.12 62.07 62.12 1.7K
10:58 62.12 62.13 62.11 62.11 2.9K
11:01 62.14 62.22 62.14 62.22 5.5K
11:02 62.25 62.26 62.25 62.26 1.8K
11:03 62.28 62.30 62.28 62.30 1.8K
11:04 62.34 62.37 62.34 62.36 2.0K
11:05 62.36 62.36 62.24 62.24 3.1K
11:07 62.22 62.22 62.22 62.22 0.4K
11:08 62.22 62.22 62.19 62.19 1.2K
11:10 62.24 62.24 62.24 62.24 0.4K
11:11 62.25 62.25 62.25 62.25 0.4K
11:12 62.27 62.27 62.27 62.27 3.3K
11:13 62.29 62.29 62.29 62.29 1.7K
11:14 62.30 62.30 62.30 62.30 0.4K
11:15 62.26 62.26 62.26 62.26 0.2K
11:16 62.30 62.34 62.30 62.34 2.3K
11:18 62.33 62.33 62.33 62.33 1.1K
11:19 62.29 62.29 62.29 62.29 0.9K
11:20 62.25 62.25 62.25 62.25 0.9K
11:21 62.22 62.23 62.18 62.23 3.6K
11:22 62.25 62.25 62.22 62.22 1.3K
11:25 62.22 62.22 62.22 62.22 0.7K
11:26 62.20 62.20 62.20 62.20 0.8K
11:27 62.21 62.21 62.21 62.21 0.5K
11:28 62.24 62.24 62.24 62.24 0.8K
11:29 62.22 62.22 62.22 62.22 1.1K
11:31 62.28 62.28 62.28 62.28 2.0K
11:33 62.31 62.31 62.29 62.29 3.6K
11:36 62.36 62.36 62.36 62.36 0.6K
11:37 62.37 62.37 62.36 62.36 2.5K
11:40 62.37 62.39 62.37 62.39 2.8K
11:42 62.43 62.43 62.42 62.42 1.0K
11:43 62.44 62.44 62.42 62.42 1.1K
11:45 62.43 62.45 62.43 62.44 2.1K
11:46 62.47 62.49 62.46 62.49 1.7K
11:47 62.50 62.50 62.50 62.50 0.1K
11:48 62.48 62.49 62.48 62.49 1.3K
11:49 62.47 62.47 62.46 62.46 2.1K
11:51 62.40 62.40 62.40 62.40 0.6K
11:52 62.39 62.39 62.36 62.36 2.5K
11:53 62.37 62.37 62.37 62.37 1.5K
11:54 62.39 62.39 62.39 62.39 0.7K
11:55 62.39 62.42 62.39 62.42 0.9K
11:56 62.42 62.42 62.42 62.42 0.3K
11:57 62.44 62.44 62.42 62.42 2.4K
11:58 62.43 62.47 62.43 62.47 1.6K
11:59 62.44 62.44 62.44 62.44 1.9K
12:00 62.48 62.48 62.45 62.45 1.2K
12:04 62.42 62.42 62.42 62.42 0.4K
12:05 62.39 62.42 62.39 62.39 9.4K
12:06 62.37 62.39 62.37 62.39 1.2K
12:07 62.39 62.39 62.39 62.39 1.2K
12:08 62.37 62.37 62.36 62.36 9.8K
12:09 62.36 62.40 62.36 62.40 2.4K
12:10 62.40 62.40 62.39 62.39 0.7K
12:11 62.43 62.43 62.40 62.40 2.7K
12:12 62.38 62.38 62.36 62.36 2.1K
12:14 62.35 62.35 62.35 62.35 0.2K
12:15 62.36 62.37 62.36 62.37 1.2K
12:17 62.35 62.37 62.35 62.37 0.9K
12:18 62.37 62.37 62.37 62.37 1.8K
12:19 62.32 62.32 62.32 62.32 0.6K
12:21 62.30 62.30 62.30 62.30 1.0K
12:22 62.31 62.31 62.31 62.31 3.6K
12:28 62.32 62.33 62.32 62.33 4.2K
12:30 62.32 62.32 62.25 62.25 1.2K
12:31 62.27 62.27 62.24 62.24 0.6K
12:32 62.21 62.21 62.21 62.21 1.6K
12:37 62.21 62.23 62.21 62.23 0.8K
12:38 62.21 62.24 62.21 62.24 3.1K
12:39 62.26 62.26 62.24 62.24 2.2K
12:41 62.28 62.28 62.28 62.28 1.4K
12:42 62.32 62.32 62.32 62.32 1.9K
12:48 62.27 62.27 62.25 62.25 2.2K
12:49 62.26 62.27 62.26 62.27 0.9K
12:50 62.29 62.31 62.29 62.31 2.0K
12:51 62.29 62.29 62.29 62.29 1.1K
12:53 62.28 62.28 62.28 62.28 0.8K
12:55 62.27 62.27 62.26 62.26 1.1K
12:57 62.26 62.26 62.26 62.26 0.9K
12:59 62.19 62.19 62.19 62.19 0.5K
13:00 62.16 62.16 62.11 62.11 3.0K
13:01 62.14 62.14 62.14 62.14 1.0K
13:02 62.09 62.09 62.09 62.09 0.5K
13:03 62.09 62.09 62.09 62.09 2.2K
13:05 62.07 62.07 62.07 62.07 0.3K
13:06 62.10 62.10 62.10 62.10 2.1K
13:09 62.03 62.07 62.03 62.07 2.2K
13:10 62.04 62.04 62.04 62.04 0.2K
13:11 62.06 62.06 62.05 62.05 0.5K
13:12 62.05 62.06 62.05 62.06 1.5K
13:13 62.10 62.10 62.10 62.10 3.0K
13:14 62.18 62.18 62.18 62.18 0.8K
13:15 62.15 62.15 62.11 62.11 11.9K
13:17 62.10 62.10 62.09 62.09 1.3K
13:22 62.07 62.07 62.07 62.07 1.5K
13:23 62.11 62.11 62.11 62.11 0.9K
13:25 62.09 62.09 62.08 62.08 1.1K
13:26 62.07 62.07 62.05 62.05 2.1K
13:27 62.07 62.07 62.04 62.04 0.5K
13:28 62.02 62.02 61.99 61.99 2.2K
13:29 61.96 61.99 61.96 61.99 0.6K
13:30 61.99 61.99 61.99 61.99 1.7K
13:31 62.02 62.02 62.02 62.02 2.2K
13:32 62.05 62.08 62.05 62.08 1.7K
13:33 62.06 62.06 62.06 62.06 0.7K
13:35 62.10 62.11 62.10 62.11 1.4K
13:36 62.07 62.07 62.07 62.07 0.5K
13:37 62.06 62.06 62.05 62.05 1.2K
13:38 62.04 62.04 62.04 62.04 0.2K
13:39 62.09 62.09 62.09 62.09 1.3K
13:40 62.13 62.13 62.13 62.13 1.7K
13:42 62.13 62.13 62.13 62.13 1.0K
13:44 62.12 62.12 62.12 62.12 0.9K
13:45 62.18 62.18 62.18 62.18 1.3K
13:47 62.18 62.18 62.18 62.18 1.2K
13:48 62.18 62.20 62.18 62.20 2.0K
13:49 62.20 62.20 62.20 62.20 0.9K
13:50 62.20 62.21 62.20 62.21 2.4K
13:52 62.17 62.17 62.15 62.15 1.5K
13:54 62.14 62.14 62.13 62.13 1.4K
13:56 62.07 62.07 62.07 62.07 0.2K
13:57 62.10 62.12 62.10 62.12 2.5K
13:58 62.11 62.11 62.11 62.11 0.9K
13:59 62.13 62.13 62.13 62.13 0.8K
14:00 62.14 62.14 62.14 62.14 1.1K
14:01 62.16 62.16 62.16 62.16 1.0K
14:02 62.15 62.15 62.15 62.15 1.3K
14:03 62.14 62.14 62.14 62.14 2.5K
14:05 62.12 62.12 62.12 62.12 0.2K
14:06 62.11 62.11 62.06 62.06 2.8K
14:08 62.02 62.02 62.02 62.02 0.6K
14:09 62.02 62.02 61.98 61.98 2.2K
14:10 61.95 62.04 61.95 62.04 3.7K
14:11 62.00 62.00 62.00 62.00 3.6K
14:12 62.00 62.00 62.00 62.00 0.9K
14:13 62.02 62.02 62.02 62.02 3.4K
14:14 62.04 62.04 62.02 62.02 1.8K
14:16 62.04 62.06 62.04 62.06 1.9K
14:17 62.05 62.08 62.05 62.08 1.5K
14:18 62.04 62.04 62.04 62.04 2.4K
14:19 62.06 62.06 62.05 62.05 4.6K
14:20 62.04 62.04 62.04 62.04 1.2K
14:22 62.05 62.05 62.04 62.04 1.4K
14:24 62.03 62.03 62.03 62.03 1.0K
14:25 62.06 62.06 62.06 62.06 2.2K
14:28 62.05 62.05 62.05 62.05 3.1K
14:29 62.07 62.07 62.07 62.07 1.9K
14:30 62.10 62.10 62.10 62.10 3.9K
14:31 62.12 62.13 62.12 62.13 1.1K
14:32 62.13 62.13 62.13 62.13 1.3K
14:34 62.16 62.16 62.16 62.16 0.3K
14:35 62.19 62.19 62.19 62.19 1.3K
14:36 62.19 62.21 62.19 62.21 1.5K
14:37 62.20 62.20 62.20 62.20 0.8K
14:38 62.19 62.19 62.18 62.18 0.5K
14:39 62.19 62.19 62.16 62.16 1.3K
14:40 62.16 62.19 62.16 62.19 2.4K
14:42 62.16 62.16 62.16 62.16 1.8K
14:43 62.20 62.20 62.20 62.20 1.5K
14:45 62.24 62.24 62.24 62.24 1.2K
14:46 62.29 62.29 62.29 62.29 1.1K
14:47 62.28 62.28 62.28 62.28 1.2K
14:48 62.28 62.28 62.28 62.28 1.1K
14:49 62.26 62.26 62.25 62.25 0.4K
14:50 62.25 62.30 62.25 62.29 4.9K
14:51 62.27 62.29 62.27 62.29 4.1K
14:52 62.30 62.30 62.24 62.24 4.1K
14:54 62.22 62.26 62.22 62.26 7.3K
14:55 62.24 62.24 62.23 62.23 1.0K
14:56 62.24 62.30 62.24 62.30 4.8K
14:57 62.30 62.33 62.30 62.33 2.8K
14:59 62.33 62.34 62.28 62.28 4.7K
15:00 62.31 62.31 62.30 62.30 4.0K
15:02 62.26 62.26 62.25 62.25 4.4K
15:04 62.25 62.25 62.25 62.25 0.3K
15:05 62.22 62.24 62.22 62.22 2.8K
15:06 62.24 62.27 62.23 62.27 7.1K
15:07 62.28 62.28 62.28 62.28 1.7K
15:08 62.26 62.26 62.26 62.26 1.7K
15:09 62.25 62.25 62.25 62.25 2.3K
15:11 62.24 62.27 62.24 62.26 4.1K
15:14 62.31 62.33 62.31 62.33 2.4K
15:15 62.29 62.29 62.24 62.24 3.3K
15:17 62.22 62.22 62.22 62.22 0.4K
15:18 62.23 62.23 62.21 62.21 1.8K
15:19 62.21 62.22 62.19 62.20 4.8K
15:21 62.21 62.21 62.21 62.21 2.3K
15:22 62.20 62.20 62.20 62.20 1.7K
15:23 62.24 62.24 62.24 62.24 0.8K
15:24 62.21 62.25 62.21 62.25 2.7K
15:25 62.22 62.22 62.22 62.22 2.6K
15:27 62.21 62.25 62.21 62.25 3.5K
15:28 62.27 62.27 62.27 62.27 1.7K
15:29 62.27 62.27 62.22 62.22 2.8K
15:30 62.20 62.29 62.20 62.29 8.8K
15:31 62.31 62.31 62.31 62.31 1.3K
15:32 62.30 62.30 62.30 62.30 1.4K
15:33 62.29 62.29 62.29 62.29 2.7K
15:35 62.29 62.30 62.28 62.30 6.5K
15:36 62.26 62.26 62.25 62.25 1.3K
15:37 62.26 62.26 62.26 62.26 3.8K
15:38 62.28 62.28 62.28 62.28 2.4K
15:40 62.30 62.30 62.29 62.29 3.3K
15:41 62.29 62.29 62.20 62.26 23.1K
15:42 62.27 62.28 62.27 62.28 3.1K
15:43 62.26 62.26 62.26 62.26 1.4K
15:45 62.26 62.28 62.26 62.27 4.3K
15:46 62.29 62.30 62.29 62.29 5.5K
15:48 62.29 62.32 62.28 62.32 2.5K
15:49 62.30 62.32 62.29 62.29 7.1K
15:50 62.30 62.37 62.30 62.36 4.8K
15:51 62.35 62.39 62.35 62.39 4.1K
15:52 62.42 62.42 62.37 62.37 3.8K
15:53 62.35 62.35 62.29 62.32 6.9K
15:54 62.32 62.33 62.29 62.30 5.2K
15:55 62.28 62.35 62.28 62.29 10.5K
15:56 62.30 62.30 62.27 62.28 9.5K
15:57 62.28 62.28 62.24 62.24 12.5K
15:58 62.25 62.28 62.24 62.28 22.5K
15:59 62.28 62.30 62.25 62.30 221.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available