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 62.01 62.01 61.82 61.99 7.9K
09:31 61.98 61.98 61.98 61.98 0.8K
09:33 61.93 61.93 61.93 61.93 1.0K
09:34 61.73 61.73 61.59 61.59 1.8K
09:38 62.05 62.05 62.05 62.05 0.2K
09:40 61.96 62.07 61.96 62.07 2.0K
09:42 62.13 62.13 62.13 62.13 1.0K
09:46 62.10 62.10 62.10 62.10 1.1K
09:48 62.15 62.15 62.15 62.15 1.3K
09:49 62.18 62.18 62.18 62.18 1.9K
09:50 62.40 62.40 62.33 62.34 3.1K
09:53 62.22 62.31 62.22 62.28 2.7K
09:54 62.24 62.27 62.24 62.27 3.3K
09:55 62.26 62.26 62.26 62.26 0.6K
09:56 62.27 62.28 62.27 62.28 0.4K
09:57 62.26 62.26 62.26 62.26 1.6K
09:58 62.26 62.30 62.26 62.30 0.6K
09:59 62.27 62.27 62.27 62.27 0.8K
10:00 62.25 62.25 62.19 62.22 6.1K
10:01 62.21 62.21 62.21 62.21 1.5K
10:02 62.16 62.16 62.16 62.16 0.6K
10:03 62.21 62.21 62.18 62.18 2.0K
10:04 62.17 62.17 62.08 62.08 0.9K
10:05 62.10 62.10 62.10 62.10 1.0K
10:07 62.11 62.11 62.11 62.11 0.6K
10:08 62.16 62.16 62.16 62.16 1.0K
10:10 62.08 62.08 62.08 62.08 2.6K
10:12 62.22 62.27 62.22 62.27 1.0K
10:13 62.20 62.21 62.20 62.21 1.1K
10:14 62.22 62.22 62.12 62.12 1.1K
10:15 62.11 62.13 62.10 62.10 1.5K
10:16 62.12 62.13 62.12 62.13 1.2K
10:21 62.26 62.26 62.26 62.26 0.5K
10:22 62.24 62.24 62.24 62.24 2.6K
10:26 62.30 62.30 62.25 62.25 2.8K
10:29 62.28 62.28 62.28 62.28 1.1K
10:32 62.32 62.32 62.32 62.32 0.9K
10:33 62.29 62.29 62.29 62.29 0.1K
10:34 62.29 62.29 62.29 62.29 1.2K
10:35 62.25 62.25 62.25 62.25 0.3K
10:36 62.26 62.26 62.26 62.26 0.4K
10:37 62.30 62.30 62.30 62.30 0.6K
10:40 62.26 62.26 62.24 62.24 1.6K
10:41 62.23 62.23 62.23 62.23 0.9K
10:42 62.28 62.28 62.28 62.28 0.2K
10:44 62.23 62.23 62.23 62.23 1.7K
10:46 62.26 62.26 62.26 62.26 1.1K
10:48 62.28 62.28 62.28 62.28 0.9K
10:49 62.30 62.30 62.30 62.30 0.6K
10:50 62.27 62.27 62.27 62.27 1.3K
10:52 62.28 62.28 62.28 62.28 0.6K
10:54 62.26 62.26 62.26 62.26 0.8K
10:55 62.20 62.20 62.20 62.20 0.3K
10:56 62.21 62.21 62.18 62.18 0.9K
10:57 62.20 62.22 62.20 62.20 1.2K
10:58 62.19 62.19 62.19 62.19 1.0K
11:01 62.23 62.28 62.23 62.28 0.8K
11:03 62.29 62.29 62.27 62.27 0.9K
11:04 62.27 62.27 62.27 62.27 0.9K
11:05 62.22 62.22 62.22 62.22 0.4K
11:06 62.24 62.24 62.24 62.24 0.8K
11:08 62.25 62.25 62.25 62.25 0.1K
11:09 62.27 62.27 62.27 62.27 0.6K
11:10 62.34 62.34 62.34 62.34 0.8K
11:11 62.32 62.33 62.32 62.33 1.3K
11:12 62.31 62.31 62.31 62.31 0.4K
11:14 62.35 62.36 62.34 62.34 2.9K
11:15 62.34 62.35 62.30 62.31 16.5K
11:16 62.30 62.32 62.30 62.31 8.4K
11:17 62.36 62.37 62.35 62.37 2.4K
11:20 62.34 62.36 62.33 62.33 2.4K
11:21 62.30 62.32 62.30 62.32 0.8K
11:23 62.34 62.34 62.34 62.34 1.5K
11:26 62.30 62.30 62.30 62.30 1.2K
11:27 62.33 62.36 62.33 62.36 1.4K
11:28 62.35 62.35 62.35 62.35 0.2K
11:29 62.36 62.36 62.31 62.31 1.4K
11:30 62.26 62.27 62.26 62.27 3.5K
11:31 62.29 62.29 62.29 62.29 0.3K
11:32 62.33 62.33 62.31 62.31 0.6K
11:33 62.32 62.32 62.32 62.32 0.7K
11:34 62.33 62.34 62.33 62.34 0.5K
11:35 62.36 62.36 62.36 62.36 0.7K
11:36 62.34 62.34 62.34 62.34 0.4K
11:37 62.38 62.38 62.38 62.38 0.3K
11:38 62.38 62.38 62.38 62.38 0.6K
11:39 62.39 62.39 62.39 62.39 0.4K
11:42 62.41 62.41 62.41 62.41 0.3K
11:43 62.39 62.39 62.39 62.39 0.9K
11:44 62.39 62.39 62.39 62.39 0.3K
11:45 62.39 62.39 62.39 62.39 0.5K
11:46 62.41 62.41 62.41 62.41 1.2K
11:47 62.42 62.42 62.41 62.41 1.5K
11:49 62.41 62.41 62.39 62.39 2.1K
11:50 62.39 62.39 62.39 62.39 0.4K
11:51 62.44 62.44 62.44 62.44 0.2K
11:52 62.44 62.44 62.44 62.44 1.6K
11:55 62.41 62.43 62.41 62.43 2.0K
11:56 62.41 62.41 62.41 62.41 0.7K
11:57 62.39 62.39 62.39 62.39 2.2K
12:00 62.37 62.37 62.37 62.37 0.4K
12:01 62.39 62.39 62.37 62.37 1.1K
12:03 62.35 62.35 62.35 62.35 0.7K
12:04 62.35 62.35 62.35 62.35 0.1K
12:05 62.35 62.35 62.32 62.32 1.9K
12:06 62.31 62.32 62.31 62.32 1.2K
12:07 62.31 62.31 62.28 62.28 1.7K
12:08 62.30 62.30 62.30 62.30 0.2K
12:10 62.32 62.32 62.32 62.32 1.2K
12:11 62.29 62.29 62.27 62.27 1.2K
12:13 62.32 62.32 62.32 62.32 0.1K
12:14 62.33 62.33 62.33 62.33 2.0K
12:16 62.30 62.31 62.30 62.31 0.8K
12:18 62.29 62.29 62.27 62.28 1.1K
12:19 62.25 62.25 62.22 62.22 2.7K
12:20 62.21 62.21 62.21 62.21 1.4K
12:21 62.23 62.25 62.23 62.25 1.3K
12:22 62.26 62.26 62.26 62.26 2.5K
12:23 62.26 62.26 62.25 62.25 0.6K
12:24 62.23 62.23 62.23 62.23 1.4K
12:26 62.22 62.22 62.20 62.20 1.4K
12:27 62.19 62.19 62.16 62.16 1.8K
12:28 62.16 62.18 62.16 62.17 0.8K
12:29 62.17 62.17 62.17 62.17 1.0K
12:30 62.21 62.21 62.21 62.21 1.0K
12:31 62.24 62.24 62.24 62.24 0.7K
12:32 62.25 62.25 62.25 62.25 1.8K
12:34 62.26 62.26 62.23 62.23 11.3K
12:35 62.24 62.24 62.22 62.22 1.1K
12:37 62.22 62.24 62.22 62.24 1.2K
12:39 62.24 62.24 62.24 62.24 1.3K
12:40 62.23 62.23 62.22 62.23 1.3K
12:41 62.21 62.21 62.19 62.19 1.5K
12:43 62.17 62.17 62.14 62.14 2.7K
12:45 62.16 62.17 62.16 62.17 1.0K
12:46 62.15 62.15 62.15 62.15 0.8K
12:47 62.15 62.15 62.15 62.15 0.7K
12:48 62.16 62.19 62.16 62.19 2.7K
12:49 62.20 62.20 62.18 62.18 2.1K
12:50 62.17 62.17 62.12 62.12 1.1K
12:51 62.12 62.12 62.10 62.10 1.3K
12:52 62.09 62.18 62.09 62.17 2.6K
12:53 62.17 62.17 62.17 62.17 0.2K
12:54 62.17 62.17 62.17 62.17 0.3K
12:55 62.16 62.17 62.16 62.17 0.3K
12:56 62.17 62.17 62.17 62.17 0.4K
12:57 62.19 62.19 62.19 62.19 0.1K
12:58 62.17 62.17 62.16 62.16 1.5K
12:59 62.17 62.19 62.17 62.19 0.8K
13:00 62.18 62.18 62.18 62.18 0.2K
13:01 62.20 62.20 62.20 62.20 0.5K
13:02 62.22 62.22 62.21 62.22 4.6K
13:03 62.22 62.22 62.22 62.22 1.3K
13:04 62.20 62.21 62.20 62.21 3.0K
13:05 62.21 62.21 62.21 62.21 0.3K
13:06 62.21 62.21 62.21 62.21 1.4K
13:07 62.23 62.23 62.22 62.22 12.1K
13:08 62.28 62.28 62.28 62.28 0.7K
13:09 62.27 62.27 62.27 62.27 0.8K
13:10 62.28 62.28 62.28 62.28 1.2K
13:11 62.25 62.25 62.25 62.25 0.2K
13:12 62.26 62.27 62.26 62.27 1.4K
13:13 62.28 62.28 62.28 62.28 0.9K
13:14 62.26 62.26 62.25 62.25 2.1K
13:15 62.25 62.25 62.25 62.25 3.4K
13:16 62.25 62.26 62.25 62.26 8.4K
13:17 62.25 62.25 62.25 62.25 0.7K
13:18 62.24 62.24 62.24 62.24 2.2K
13:19 62.25 62.25 62.25 62.25 0.7K
13:20 62.25 62.25 62.25 62.25 0.3K
13:21 62.25 62.27 62.25 62.27 9.8K
13:22 62.27 62.27 62.27 62.27 1.4K
13:23 62.28 62.29 62.28 62.29 1.5K
13:24 62.30 62.30 62.30 62.30 2.2K
13:26 62.33 62.33 62.33 62.33 0.4K
13:28 62.34 62.34 62.34 62.34 0.3K
13:29 62.34 62.34 62.34 62.34 0.2K
13:30 62.33 62.33 62.31 62.31 2.0K
13:31 62.29 62.32 62.29 62.32 2.2K
13:32 62.30 62.30 62.28 62.28 0.9K
13:34 62.29 62.29 62.29 62.29 0.3K
13:35 62.30 62.30 62.30 62.30 1.0K
13:36 62.32 62.32 62.32 62.32 0.1K
13:37 62.34 62.34 62.32 62.32 2.0K
13:38 62.34 62.34 62.34 62.34 0.6K
13:40 62.36 62.36 62.36 62.36 0.2K
13:41 62.37 62.37 62.37 62.37 0.1K
13:42 62.37 62.37 62.36 62.36 3.0K
13:43 62.36 62.36 62.36 62.36 1.8K
13:44 62.36 62.36 62.35 62.35 1.3K
13:46 62.35 62.40 62.35 62.39 11.7K
13:47 62.42 62.42 62.42 62.42 1.0K
13:48 62.41 62.41 62.41 62.41 0.9K
13:50 62.42 62.42 62.40 62.40 1.0K
13:51 62.41 62.41 62.41 62.41 1.0K
13:52 62.41 62.41 62.40 62.40 6.2K
13:53 62.41 62.43 62.41 62.43 3.6K
13:54 62.46 62.47 62.46 62.47 0.4K
13:55 62.47 62.47 62.47 62.47 1.7K
13:56 62.46 62.46 62.46 62.46 0.8K
13:57 62.47 62.48 62.47 62.48 0.4K
13:58 62.47 62.47 62.47 62.47 0.2K
13:59 62.46 62.46 62.46 62.46 2.2K
14:00 62.47 62.51 62.46 62.51 3.1K
14:02 62.51 62.51 62.49 62.50 1.2K
14:04 62.51 62.51 62.51 62.51 0.1K
14:05 62.53 62.53 62.53 62.53 0.1K
14:06 62.51 62.53 62.50 62.50 1.6K
14:07 62.49 62.50 62.49 62.50 1.2K
14:08 62.50 62.50 62.50 62.50 0.5K
14:09 62.49 62.49 62.47 62.47 4.3K
14:10 62.47 62.47 62.45 62.45 1.5K
14:12 62.47 62.49 62.47 62.49 17.1K
14:13 62.51 62.51 62.51 62.51 2.4K
14:14 62.53 62.56 62.53 62.56 1.2K
14:15 62.56 62.56 62.56 62.56 0.2K
14:16 62.56 62.57 62.56 62.57 1.8K
14:17 62.56 62.56 62.56 62.56 1.2K
14:18 62.56 62.56 62.56 62.56 0.7K
14:19 62.56 62.57 62.55 62.55 2.0K
14:20 62.55 62.55 62.51 62.51 2.4K
14:21 62.50 62.50 62.50 62.50 0.4K
14:22 62.50 62.50 62.50 62.50 0.6K
14:25 62.50 62.53 62.50 62.53 2.2K
14:26 62.55 62.55 62.54 62.54 0.2K
14:27 62.54 62.54 62.54 62.54 0.3K
14:28 62.55 62.56 62.53 62.54 1.1K
14:29 62.55 62.55 62.55 62.55 0.3K
14:30 62.53 62.55 62.52 62.52 1.9K
14:31 62.53 62.53 62.53 62.53 1.0K
14:32 62.55 62.55 62.55 62.55 2.6K
14:33 62.53 62.53 62.51 62.51 2.2K
14:34 62.49 62.50 62.49 62.50 1.8K
14:35 62.50 62.50 62.50 62.50 1.2K
14:36 62.48 62.48 62.46 62.46 2.3K
14:37 62.47 62.47 62.46 62.46 0.8K
14:38 62.48 62.48 62.48 62.48 1.4K
14:39 62.46 62.46 62.44 62.44 1.8K
14:40 62.44 62.45 62.44 62.45 2.6K
14:41 62.46 62.46 62.46 62.46 0.6K
14:42 62.46 62.46 62.44 62.44 1.2K
14:44 62.44 62.44 62.44 62.44 0.4K
14:45 62.45 62.45 62.45 62.45 2.1K
14:46 62.47 62.47 62.47 62.47 1.3K
14:47 62.48 62.48 62.48 62.48 0.7K
14:48 62.50 62.50 62.48 62.48 1.3K
14:49 62.47 62.47 62.47 62.47 1.5K
14:50 62.47 62.47 62.47 62.47 0.5K
14:52 62.47 62.47 62.46 62.46 1.4K
14:53 62.45 62.45 62.45 62.45 1.1K
14:54 62.45 62.47 62.45 62.47 1.3K
14:55 62.46 62.46 62.46 62.46 0.4K
14:56 62.46 62.46 62.46 62.46 0.5K
14:58 62.45 62.45 62.45 62.45 0.8K
14:59 62.47 62.49 62.47 62.49 3.1K
15:00 62.49 62.49 62.49 62.49 0.9K
15:01 62.50 62.51 62.50 62.51 1.4K
15:02 62.51 62.55 62.51 62.55 4.8K
15:03 62.54 62.54 62.52 62.52 2.3K
15:04 62.55 62.55 62.53 62.53 2.1K
15:05 62.52 62.52 62.51 62.51 1.9K
15:06 62.51 62.51 62.51 62.51 4.2K
15:07 62.50 62.56 62.50 62.56 4.8K
15:09 62.57 62.57 62.57 62.57 0.8K
15:10 62.57 62.57 62.55 62.55 1.5K
15:11 62.55 62.55 62.55 62.55 5.4K
15:13 62.57 62.57 62.55 62.57 6.7K
15:14 62.58 62.58 62.57 62.57 1.8K
15:15 62.57 62.57 62.57 62.57 1.0K
15:16 62.57 62.57 62.53 62.53 2.7K
15:17 62.55 62.55 62.54 62.54 1.2K
15:18 62.51 62.53 62.51 62.52 2.6K
15:19 62.54 62.55 62.54 62.55 2.2K
15:20 62.56 62.58 62.56 62.58 3.8K
15:22 62.58 62.63 62.58 62.63 2.8K
15:23 62.63 62.63 62.61 62.61 1.8K
15:24 62.60 62.61 62.60 62.61 2.8K
15:26 62.61 62.62 62.61 62.62 5.5K
15:27 62.62 62.62 62.60 62.60 5.1K
15:28 62.66 62.67 62.66 62.66 2.5K
15:29 62.67 62.67 62.67 62.67 0.9K
15:30 62.66 62.69 62.66 62.69 2.6K
15:31 62.66 62.66 62.66 62.66 1.4K
15:32 62.67 62.67 62.67 62.67 0.7K
15:33 62.68 62.70 62.68 62.70 1.0K
15:34 62.71 62.71 62.71 62.71 1.4K
15:35 62.72 62.74 62.71 62.71 4.3K
15:36 62.70 62.70 62.70 62.70 1.3K
15:38 62.72 62.72 62.69 62.70 2.4K
15:39 62.69 62.72 62.69 62.71 6.7K
15:40 62.70 62.70 62.70 62.70 3.1K
15:41 62.70 62.70 62.67 62.67 2.7K
15:42 62.67 62.67 62.65 62.65 3.0K
15:43 62.64 62.64 62.64 62.64 1.3K
15:44 62.65 62.66 62.64 62.65 4.3K
15:45 62.62 62.62 62.59 62.59 4.9K
15:46 62.59 62.59 62.56 62.56 2.9K
15:47 62.57 62.59 62.57 62.58 2.9K
15:48 62.59 62.60 62.59 62.60 3.9K
15:49 62.62 62.63 62.62 62.63 11.9K
15:50 62.71 62.72 62.65 62.72 4.9K
15:51 62.69 62.77 62.69 62.77 3.3K
15:52 62.77 62.77 62.72 62.76 5.4K
15:53 62.78 62.78 62.75 62.77 4.4K
15:54 62.78 62.80 62.77 62.80 5.0K
15:55 62.82 62.83 62.80 62.80 7.6K
15:56 62.80 62.82 62.80 62.82 6.3K
15:57 62.85 62.85 62.82 62.83 13.4K
15:58 62.83 62.88 62.83 62.87 17.0K
15:59 62.89 62.92 62.88 62.92 274.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available