Webster Financial

WBS
🏛️ usa →
59.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 62.10 62.10 62.10 62.10 5.9K
09:31 62.15 62.15 62.15 62.15 1.3K
09:32 62.16 62.16 62.16 62.16 0.2K
09:33 62.42 62.42 62.42 62.42 1.9K
09:36 62.34 62.34 62.34 62.34 0.9K
09:38 62.36 62.36 62.35 62.35 2.6K
09:39 62.39 62.39 62.39 62.39 3.6K
09:40 62.38 62.47 62.38 62.45 4.2K
09:41 62.47 62.60 62.47 62.60 3.0K
09:43 62.75 62.75 62.75 62.75 2.2K
09:46 62.54 62.56 62.54 62.56 1.1K
09:48 62.48 62.54 62.48 62.54 4.4K
09:50 62.55 62.63 62.55 62.63 1.2K
09:51 62.59 62.59 62.59 62.59 0.4K
09:52 62.55 62.55 62.55 62.55 2.5K
09:55 62.35 62.35 62.35 62.35 1.2K
09:57 62.35 62.35 62.35 62.35 0.2K
09:58 62.34 62.34 62.34 62.34 0.9K
09:59 62.41 62.44 62.41 62.44 2.6K
10:00 62.40 62.40 62.36 62.36 3.6K
10:01 62.38 62.46 62.38 62.42 5.0K
10:05 62.24 62.24 62.16 62.16 1.0K
10:06 62.15 62.15 62.15 62.15 0.6K
10:07 62.12 62.12 62.12 62.12 0.9K
10:08 62.11 62.11 62.08 62.10 3.3K
10:09 62.10 62.10 62.10 62.10 3.6K
10:13 62.02 62.02 62.02 62.02 1.0K
10:15 61.98 61.98 61.98 61.98 0.5K
10:16 62.01 62.01 62.01 62.01 2.1K
10:17 62.03 62.03 62.03 62.03 1.1K
10:18 62.00 62.07 62.00 62.07 3.4K
10:20 62.06 62.12 62.06 62.12 9.5K
10:21 62.12 62.12 62.09 62.09 2.4K
10:23 62.12 62.12 62.12 62.12 1.4K
10:24 62.06 62.06 62.06 62.06 1.1K
10:25 62.07 62.07 62.07 62.07 1.3K
10:27 62.06 62.09 62.03 62.03 2.7K
10:29 61.93 61.93 61.93 61.93 1.7K
10:30 61.95 61.95 61.95 61.95 1.9K
10:32 62.05 62.05 62.05 62.05 0.9K
10:33 62.02 62.02 62.02 62.02 1.5K
10:34 61.99 61.99 61.99 61.99 1.2K
10:38 61.93 61.93 61.93 61.93 2.3K
10:40 61.96 61.96 61.96 61.96 4.5K
10:45 61.98 62.01 61.98 62.01 3.3K
10:46 61.98 61.98 61.98 61.98 0.1K
10:47 62.01 62.01 62.01 62.01 1.0K
10:48 62.02 62.02 62.01 62.01 1.5K
10:49 62.00 62.02 62.00 62.02 2.5K
10:50 62.02 62.04 62.02 62.02 1.8K
10:51 62.03 62.03 62.01 62.03 1.5K
10:52 62.03 62.03 62.03 62.03 3.3K
10:53 61.99 61.99 61.98 61.98 1.4K
10:54 61.97 61.99 61.95 61.99 1.5K
10:55 61.96 61.96 61.96 61.96 0.4K
10:56 61.98 62.02 61.98 62.02 5.4K
10:58 62.01 62.03 62.00 62.03 1.5K
10:59 62.03 62.03 62.03 62.03 1.0K
11:00 62.05 62.05 62.05 62.05 0.6K
11:02 62.05 62.05 62.03 62.03 0.9K
11:03 62.04 62.04 61.97 61.97 4.4K
11:06 61.93 61.95 61.93 61.95 5.5K
11:07 61.95 61.96 61.93 61.93 2.0K
11:08 61.94 61.94 61.92 61.92 3.7K
11:11 61.89 61.90 61.89 61.90 0.7K
11:12 61.88 61.88 61.87 61.87 1.4K
11:13 61.87 61.87 61.83 61.83 1.8K
11:14 61.86 61.88 61.86 61.86 3.8K
11:17 61.83 61.83 61.80 61.80 3.7K
11:18 61.80 61.80 61.80 61.80 0.6K
11:19 61.81 61.81 61.81 61.81 0.7K
11:21 61.79 61.79 61.79 61.79 1.4K
11:22 61.76 61.76 61.76 61.76 1.7K
11:24 61.82 61.82 61.82 61.82 1.1K
11:25 61.82 61.82 61.79 61.79 1.7K
11:26 61.78 61.78 61.78 61.78 1.3K
11:29 61.70 61.70 61.67 61.67 3.0K
11:31 61.65 61.65 61.65 61.65 1.2K
11:32 61.65 61.65 61.65 61.65 1.3K
11:34 61.67 61.67 61.65 61.65 1.0K
11:35 61.69 61.69 61.69 61.69 1.2K
11:36 61.70 61.70 61.70 61.70 0.3K
11:37 61.69 61.69 61.69 61.69 0.5K
11:38 61.68 61.68 61.66 61.66 2.3K
11:41 61.65 61.67 61.65 61.67 2.1K
11:43 61.71 61.71 61.69 61.71 1.5K
11:44 61.73 61.74 61.73 61.74 3.8K
11:48 61.75 61.75 61.75 61.75 1.8K
11:51 61.75 61.75 61.75 61.75 3.6K
11:52 61.76 61.76 61.74 61.74 1.2K
11:53 61.72 61.72 61.72 61.72 1.0K
11:55 61.71 61.71 61.67 61.67 0.9K
11:56 61.65 61.65 61.62 61.63 2.0K
11:57 61.60 61.60 61.60 61.60 1.1K
11:58 61.60 61.61 61.60 61.61 1.9K
11:59 61.60 61.60 61.60 61.60 0.6K
12:00 61.62 61.62 61.62 61.62 0.9K
12:01 61.60 61.60 61.58 61.58 2.2K
12:03 61.56 61.56 61.56 61.56 1.5K
12:04 61.55 61.55 61.55 61.55 1.5K
12:05 61.55 61.55 61.54 61.54 1.3K
12:06 61.53 61.53 61.53 61.53 2.2K
12:07 61.54 61.54 61.54 61.54 2.8K
12:10 61.52 61.52 61.51 61.51 1.4K
12:11 61.52 61.52 61.52 61.52 3.8K
12:12 61.52 61.52 61.52 61.52 1.3K
12:14 61.47 61.47 61.47 61.47 3.8K
12:16 61.52 61.52 61.52 61.52 2.3K
12:23 61.66 61.67 61.64 61.64 3.3K
12:24 61.63 61.63 61.63 61.63 1.6K
12:26 61.58 61.58 61.56 61.56 0.4K
12:27 61.60 61.60 61.57 61.57 1.8K
12:28 61.55 61.55 61.55 61.55 0.1K
12:30 61.54 61.54 61.53 61.53 0.8K
12:31 61.53 61.53 61.51 61.51 3.2K
12:32 61.54 61.54 61.54 61.54 0.8K
12:33 61.52 61.52 61.52 61.52 0.4K
12:34 61.53 61.53 61.53 61.53 0.3K
12:35 61.49 61.49 61.49 61.49 2.1K
12:36 61.44 61.48 61.44 61.48 3.1K
12:38 61.46 61.46 61.45 61.45 1.3K
12:41 61.46 61.46 61.46 61.46 1.2K
12:44 61.47 61.47 61.47 61.47 1.3K
12:45 61.48 61.48 61.48 61.48 0.2K
12:46 61.50 61.51 61.50 61.51 1.3K
12:48 61.50 61.50 61.50 61.50 3.0K
12:49 61.49 61.49 61.46 61.48 4.2K
12:54 61.43 61.43 61.41 61.41 7.9K
12:55 61.46 61.50 61.46 61.50 1.5K
12:57 61.53 61.53 61.53 61.53 1.0K
12:58 61.56 61.56 61.56 61.56 0.5K
12:59 61.54 61.54 61.54 61.54 2.1K
13:03 61.59 61.59 61.59 61.59 0.5K
13:05 61.59 61.59 61.59 61.59 1.2K
13:11 61.64 61.64 61.64 61.64 0.4K
13:12 61.66 61.67 61.66 61.67 1.1K
13:14 61.64 61.64 61.64 61.64 3.2K
13:15 61.60 61.60 61.60 61.60 0.6K
13:16 61.61 61.61 61.61 61.61 1.2K
13:20 61.66 61.66 61.65 61.65 2.9K
13:22 61.64 61.64 61.64 61.64 1.0K
13:25 61.61 61.61 61.61 61.61 1.3K
13:26 61.59 61.59 61.59 61.59 0.5K
13:27 61.60 61.63 61.60 61.63 2.2K
13:29 61.65 61.65 61.65 61.65 0.8K
13:31 61.67 61.67 61.67 61.67 0.7K
13:33 61.69 61.69 61.67 61.68 1.6K
13:34 61.64 61.64 61.64 61.64 3.7K
13:35 61.62 61.62 61.61 61.61 1.2K
13:36 61.64 61.64 61.64 61.64 2.2K
13:39 61.60 61.60 61.59 61.59 4.6K
13:40 61.57 61.57 61.57 61.57 0.9K
13:41 61.55 61.55 61.55 61.55 0.4K
13:43 61.53 61.53 61.50 61.50 1.1K
13:44 61.48 61.48 61.48 61.48 2.2K
13:46 61.40 61.40 61.38 61.38 3.0K
13:47 61.37 61.39 61.37 61.39 3.8K
13:48 61.42 61.44 61.41 61.44 4.0K
13:49 61.40 61.40 61.40 61.40 1.9K
13:50 61.36 61.36 61.36 61.36 1.1K
13:51 61.41 61.41 61.41 61.41 0.8K
13:52 61.39 61.39 61.39 61.39 1.3K
13:53 61.34 61.34 61.31 61.31 2.4K
13:55 61.28 61.28 61.28 61.28 0.5K
13:56 61.24 61.24 61.24 61.24 1.7K
13:57 61.24 61.24 61.24 61.24 5.0K
13:58 61.24 61.24 61.24 61.24 1.0K
14:00 61.29 61.29 61.24 61.24 6.6K
14:01 61.24 61.32 61.24 61.32 13.0K
14:02 61.34 61.34 61.34 61.34 0.8K
14:04 61.39 61.41 61.39 61.41 1.4K
14:05 61.39 61.39 61.37 61.37 2.8K
14:08 61.45 61.45 61.45 61.45 0.8K
14:12 61.38 61.38 61.36 61.36 2.0K
14:13 61.37 61.37 61.37 61.37 1.2K
14:15 61.39 61.39 61.39 61.39 1.4K
14:17 61.45 61.45 61.45 61.45 0.7K
14:18 61.46 61.46 61.46 61.46 0.8K
14:19 61.46 61.46 61.46 61.46 0.8K
14:22 61.43 61.43 61.43 61.43 2.2K
14:24 61.43 61.43 61.42 61.42 2.4K
14:25 61.45 61.45 61.45 61.45 0.5K
14:26 61.47 61.47 61.46 61.46 3.2K
14:27 61.47 61.47 61.47 61.47 2.0K
14:30 61.50 61.50 61.47 61.47 1.7K
14:31 61.46 61.46 61.44 61.44 3.2K
14:32 61.44 61.44 61.44 61.44 1.3K
14:33 61.44 61.45 61.44 61.45 1.2K
14:35 61.45 61.47 61.45 61.47 3.9K
14:36 61.47 61.47 61.45 61.45 4.4K
14:37 61.46 61.51 61.46 61.48 5.9K
14:38 61.47 61.47 61.47 61.47 1.8K
14:39 61.45 61.46 61.44 61.44 1.2K
14:40 61.46 61.46 61.46 61.46 1.5K
14:41 61.46 61.47 61.46 61.47 3.4K
14:42 61.48 61.48 61.48 61.48 1.6K
14:43 61.51 61.51 61.51 61.51 2.3K
14:44 61.56 61.57 61.54 61.57 4.5K
14:45 61.59 61.65 61.59 61.65 5.5K
14:46 61.65 61.65 61.64 61.64 3.2K
14:48 61.61 61.61 61.61 61.61 2.6K
14:49 61.62 61.65 61.62 61.65 6.2K
14:51 61.58 61.58 61.57 61.58 2.9K
14:52 61.58 61.61 61.58 61.59 5.6K
14:53 61.58 61.58 61.57 61.57 1.7K
14:54 61.57 61.59 61.56 61.56 2.4K
14:55 61.59 61.59 61.59 61.59 3.4K
14:56 61.60 61.60 61.57 61.57 2.1K
14:57 61.57 61.58 61.57 61.57 2.8K
14:58 61.55 61.55 61.53 61.53 2.7K
14:59 61.52 61.53 61.52 61.53 1.8K
15:00 61.54 61.54 61.52 61.52 4.9K
15:03 61.51 61.53 61.51 61.52 3.7K
15:04 61.50 61.50 61.50 61.50 4.4K
15:06 61.50 61.53 61.50 61.53 4.4K
15:07 61.53 61.53 61.46 61.46 3.8K
15:08 61.47 61.49 61.47 61.49 2.2K
15:09 61.51 61.52 61.50 61.50 3.9K
15:10 61.51 61.52 61.51 61.52 2.1K
15:11 61.52 61.52 61.52 61.52 1.7K
15:12 61.54 61.54 61.53 61.53 1.6K
15:13 61.54 61.55 61.52 61.52 2.9K
15:14 61.45 61.46 61.45 61.46 13.0K
15:15 61.48 61.49 61.48 61.49 1.3K
15:16 61.50 61.53 61.50 61.53 1.9K
15:17 61.53 61.53 61.51 61.51 3.1K
15:18 61.52 61.52 61.52 61.52 2.1K
15:19 61.49 61.49 61.49 61.49 1.4K
15:20 61.47 61.47 61.47 61.47 0.5K
15:21 61.46 61.47 61.45 61.47 3.1K
15:22 61.45 61.45 61.45 61.45 0.4K
15:23 61.45 61.45 61.45 61.45 1.2K
15:24 61.46 61.47 61.46 61.47 1.5K
15:25 61.47 61.47 61.43 61.44 2.0K
15:26 61.44 61.45 61.44 61.45 6.9K
15:28 61.45 61.45 61.45 61.45 1.9K
15:29 61.47 61.47 61.47 61.47 1.5K
15:30 61.51 61.51 61.51 61.51 3.0K
15:31 61.54 61.56 61.54 61.56 1.4K
15:32 61.57 61.57 61.57 61.57 2.3K
15:33 61.58 61.58 61.58 61.58 1.5K
15:34 61.60 61.60 61.60 61.60 1.8K
15:35 61.64 61.64 61.64 61.64 0.7K
15:36 61.65 61.65 61.64 61.64 2.5K
15:37 61.68 61.68 61.66 61.66 2.6K
15:39 61.63 61.64 61.63 61.64 3.5K
15:40 61.64 61.64 61.64 61.64 2.2K
15:41 61.64 61.64 61.64 61.64 0.4K
15:42 61.64 61.65 61.64 61.65 2.6K
15:43 61.65 61.66 61.65 61.66 1.8K
15:44 61.65 61.65 61.65 61.65 5.8K
15:45 61.66 61.66 61.63 61.63 5.0K
15:46 61.65 61.67 61.65 61.67 9.6K
15:47 61.67 61.68 61.67 61.68 5.5K
15:48 61.68 61.72 61.68 61.72 7.3K
15:49 61.73 61.73 61.70 61.70 12.2K
15:50 61.72 61.82 61.72 61.76 13.9K
15:51 61.78 61.85 61.78 61.85 6.8K
15:52 61.85 61.85 61.85 61.85 3.3K
15:53 61.86 61.86 61.82 61.83 5.0K
15:54 61.86 61.89 61.86 61.88 3.2K
15:55 61.87 61.89 61.83 61.83 13.4K
15:56 61.80 61.80 61.75 61.77 19.3K
15:57 61.77 61.79 61.75 61.79 16.3K
15:58 61.77 61.77 61.72 61.72 29.2K
15:59 61.71 61.77 61.70 61.77 409.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available