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 61.85 61.85 61.85 61.85 5.6K
09:31 61.73 61.73 61.73 61.73 0.2K
09:32 61.72 61.72 61.72 61.72 0.8K
09:37 61.72 61.72 61.72 61.72 1.1K
09:38 61.72 61.72 61.72 61.72 0.9K
09:39 61.72 61.72 61.72 61.72 0.8K
09:40 61.51 61.51 61.51 61.51 1.7K
09:41 61.52 61.52 61.52 61.52 0.5K
09:42 61.50 61.50 61.50 61.50 0.1K
09:43 61.61 61.61 61.61 61.61 2.6K
09:48 61.58 61.59 61.58 61.59 2.4K
09:49 61.66 61.66 61.66 61.66 3.3K
09:52 61.38 61.38 61.37 61.37 1.2K
09:54 61.35 61.35 61.35 61.35 0.1K
09:55 61.44 61.48 61.44 61.48 1.6K
09:57 61.46 61.46 61.37 61.43 2.6K
09:59 61.41 61.41 61.41 61.41 0.7K
10:00 61.37 61.37 61.29 61.29 3.3K
10:01 61.26 61.26 61.26 61.26 1.0K
10:02 61.25 61.25 61.25 61.25 0.3K
10:03 61.20 61.25 61.20 61.24 1.4K
10:04 61.24 61.24 61.24 61.24 4.8K
10:05 61.17 61.17 61.13 61.17 3.9K
10:06 61.19 61.19 61.19 61.19 2.0K
10:09 61.32 61.32 61.28 61.28 1.5K
10:10 61.40 61.40 61.40 61.40 1.2K
10:12 61.36 61.36 61.36 61.36 1.0K
10:13 61.36 61.36 61.36 61.36 1.4K
10:15 61.31 61.31 61.31 61.31 1.3K
10:17 61.39 61.40 61.30 61.30 2.9K
10:18 61.31 61.31 61.31 61.31 0.9K
10:19 61.28 61.28 61.28 61.28 0.5K
10:20 61.35 61.35 61.35 61.35 0.2K
10:21 61.35 61.42 61.35 61.42 3.6K
10:22 61.38 61.38 61.35 61.35 0.4K
10:23 61.35 61.35 61.33 61.33 0.9K
10:24 61.30 61.30 61.24 61.24 1.6K
10:25 61.19 61.19 61.19 61.19 1.0K
10:27 61.20 61.31 61.20 61.31 4.2K
10:33 61.33 61.33 61.33 61.33 6.4K
10:35 61.42 61.42 61.42 61.42 1.6K
10:36 61.43 61.44 61.40 61.40 4.0K
10:38 61.49 61.56 61.49 61.53 3.7K
10:42 61.57 61.57 61.57 61.57 1.4K
10:44 61.57 61.57 61.57 61.57 1.0K
10:46 61.57 61.57 61.57 61.57 0.4K
10:47 61.57 61.58 61.57 61.58 1.7K
10:48 61.68 61.68 61.68 61.68 0.6K
10:49 61.67 61.67 61.66 61.66 0.8K
10:50 61.70 61.70 61.70 61.70 0.5K
10:51 61.70 61.72 61.70 61.72 2.1K
10:53 61.70 61.70 61.70 61.70 0.7K
10:54 61.73 61.73 61.73 61.73 1.0K
10:55 61.76 61.76 61.75 61.75 2.5K
10:56 61.77 61.77 61.77 61.77 1.4K
10:58 61.81 61.81 61.78 61.78 1.4K
10:59 61.79 61.79 61.79 61.79 0.9K
11:00 61.82 61.82 61.75 61.77 6.8K
11:01 61.79 61.83 61.79 61.83 2.4K
11:02 61.87 61.87 61.87 61.87 0.4K
11:03 61.89 61.89 61.89 61.89 1.3K
11:04 61.82 61.82 61.82 61.82 1.2K
11:06 61.85 61.85 61.85 61.85 0.6K
11:07 61.90 61.90 61.90 61.90 1.3K
11:08 61.90 61.90 61.86 61.86 2.3K
11:09 61.95 61.95 61.95 61.95 0.2K
11:10 61.97 62.00 61.97 62.00 1.1K
11:11 62.00 62.00 61.97 61.99 3.0K
11:12 61.97 61.97 61.97 61.97 0.4K
11:13 61.93 61.94 61.93 61.94 1.8K
11:14 61.89 61.89 61.89 61.89 0.5K
11:15 61.90 61.90 61.89 61.89 1.9K
11:16 61.91 61.91 61.91 61.91 2.1K
11:17 61.89 61.91 61.89 61.91 3.1K
11:19 61.83 61.83 61.80 61.80 1.7K
11:20 61.83 61.83 61.83 61.83 1.2K
11:21 61.86 61.86 61.86 61.86 0.9K
11:22 61.86 61.95 61.86 61.95 3.1K
11:23 61.95 61.97 61.95 61.97 0.7K
11:24 61.96 62.03 61.96 62.03 1.3K
11:25 62.05 62.05 62.02 62.02 1.8K
11:26 62.04 62.08 62.04 62.08 1.2K
11:27 62.03 62.03 62.01 62.01 4.7K
11:28 62.05 62.09 62.05 62.07 4.8K
11:29 62.08 62.10 62.08 62.09 3.8K
11:30 62.09 62.09 62.07 62.07 3.1K
11:33 62.09 62.09 62.05 62.05 6.4K
11:34 62.04 62.04 62.03 62.03 5.8K
11:35 62.02 62.04 62.02 62.04 1.5K
11:36 62.05 62.05 61.90 61.90 33.3K
11:37 61.88 61.94 61.88 61.94 32.1K
11:38 61.92 61.96 61.92 61.96 2.2K
11:39 61.97 61.98 61.97 61.98 4.1K
11:41 61.96 61.96 61.96 61.96 1.4K
11:43 61.92 61.92 61.92 61.92 0.2K
11:44 61.92 61.92 61.86 61.86 1.1K
11:45 61.80 61.80 61.80 61.80 1.9K
11:47 61.65 61.65 61.65 61.65 1.1K
11:48 61.70 61.71 61.70 61.71 1.7K
11:49 61.76 61.79 61.76 61.79 2.3K
11:50 61.78 61.80 61.78 61.80 1.1K
11:51 61.86 61.86 61.86 61.86 0.5K
11:52 61.85 61.85 61.85 61.85 2.1K
11:53 61.84 61.84 61.84 61.84 0.4K
11:54 61.85 61.85 61.85 61.85 2.0K
11:56 61.79 61.79 61.79 61.79 0.6K
11:57 61.83 61.87 61.83 61.87 1.5K
11:58 61.87 61.87 61.87 61.87 0.5K
11:59 61.88 61.91 61.88 61.90 2.1K
12:00 61.91 61.91 61.88 61.89 0.7K
12:01 61.88 61.88 61.83 61.83 2.7K
12:02 61.83 61.86 61.83 61.86 1.0K
12:03 61.87 61.90 61.87 61.90 0.8K
12:04 61.88 61.88 61.83 61.83 2.1K
12:05 61.83 61.83 61.82 61.82 1.4K
12:06 61.82 61.82 61.82 61.82 1.4K
12:07 61.80 61.80 61.80 61.80 0.6K
12:08 61.79 61.79 61.76 61.76 1.2K
12:09 61.76 61.76 61.76 61.76 0.4K
12:10 61.76 61.76 61.76 61.76 1.0K
12:11 61.75 61.75 61.75 61.75 0.6K
12:12 61.74 61.74 61.74 61.74 0.5K
12:13 61.74 61.74 61.74 61.74 0.4K
12:14 61.74 61.74 61.74 61.74 1.0K
12:15 61.71 61.71 61.71 61.71 0.9K
12:16 61.67 61.67 61.65 61.65 2.3K
12:17 61.64 61.68 61.64 61.68 5.6K
12:18 61.68 61.68 61.68 61.68 0.9K
12:19 61.70 61.70 61.69 61.70 3.5K
12:21 61.71 61.71 61.71 61.71 0.2K
12:22 61.71 61.72 61.71 61.71 1.6K
12:23 61.72 61.72 61.72 61.72 1.1K
12:24 61.70 61.70 61.70 61.70 0.8K
12:25 61.71 61.75 61.71 61.74 2.8K
12:27 61.71 61.71 61.58 61.58 2.5K
12:28 61.59 61.63 61.59 61.63 2.5K
12:29 61.65 61.74 61.65 61.74 4.2K
12:30 61.77 61.77 61.74 61.74 1.1K
12:31 61.76 61.76 61.76 61.76 0.9K
12:32 61.78 61.82 61.78 61.82 2.8K
12:33 61.82 61.82 61.82 61.82 0.2K
12:34 61.83 61.83 61.81 61.81 2.0K
12:35 61.83 61.84 61.81 61.84 3.1K
12:36 61.87 61.89 61.83 61.84 3.4K
12:37 61.80 61.80 61.73 61.73 1.8K
12:38 61.69 61.69 61.69 61.69 0.8K
12:39 61.75 61.75 61.75 61.75 1.8K
12:41 61.73 61.73 61.73 61.73 0.5K
12:42 61.73 61.77 61.73 61.77 0.5K
12:43 61.68 61.77 61.68 61.77 2.7K
12:44 61.77 61.79 61.76 61.76 1.5K
12:45 61.74 61.74 61.74 61.74 0.3K
12:46 61.71 61.77 61.71 61.74 1.2K
12:47 61.76 61.76 61.74 61.76 1.6K
12:48 61.79 61.79 61.79 61.79 0.3K
12:49 61.78 61.78 61.78 61.78 1.1K
12:50 61.80 61.80 61.80 61.80 1.4K
12:51 61.77 61.78 61.77 61.78 1.3K
12:52 61.77 61.77 61.71 61.71 2.3K
12:53 61.74 61.77 61.74 61.77 0.8K
12:54 61.74 61.74 61.74 61.74 0.6K
12:55 61.74 61.74 61.71 61.71 2.7K
12:59 61.67 61.70 61.67 61.70 1.0K
13:00 61.71 61.71 61.71 61.71 2.3K
13:02 61.68 61.68 61.68 61.68 1.0K
13:04 61.66 61.66 61.66 61.66 1.8K
13:07 61.61 61.61 61.61 61.61 0.9K
13:08 61.63 61.67 61.63 61.66 4.3K
13:09 61.68 61.68 61.68 61.68 0.8K
13:10 61.68 61.68 61.68 61.68 4.4K
13:12 61.62 61.66 61.62 61.66 9.9K
13:13 61.63 61.64 61.62 61.64 3.5K
13:15 61.65 61.65 61.64 61.65 4.1K
13:16 61.62 61.64 61.62 61.64 2.4K
13:17 61.65 61.68 61.65 61.68 9.4K
13:18 61.68 61.70 61.68 61.69 5.8K
13:19 61.69 61.69 61.69 61.69 0.9K
13:20 61.69 61.69 61.69 61.69 1.3K
13:21 61.70 61.71 61.69 61.69 2.0K
13:22 61.71 61.72 61.71 61.72 29.3K
13:23 61.73 61.74 61.71 61.74 7.5K
13:24 61.76 61.76 61.73 61.73 3.2K
13:25 61.72 61.72 61.68 61.68 0.8K
13:26 61.67 61.67 61.60 61.64 2.4K
13:27 61.62 61.65 61.62 61.62 1.2K
13:29 61.63 61.63 61.63 61.63 1.6K
13:32 61.62 61.63 61.61 61.61 3.2K
13:33 61.62 61.62 61.60 61.62 2.6K
13:34 61.56 61.56 61.55 61.55 1.3K
13:36 61.55 61.57 61.55 61.57 4.9K
13:37 61.56 61.56 61.54 61.54 1.5K
13:38 61.54 61.57 61.52 61.57 4.4K
13:39 61.57 61.58 61.57 61.58 3.5K
13:40 61.57 61.57 61.57 61.57 0.6K
13:42 61.57 61.57 61.57 61.57 0.5K
13:43 61.55 61.57 61.55 61.57 0.9K
13:44 61.57 61.59 61.57 61.59 2.5K
13:45 61.60 61.62 61.60 61.62 2.4K
13:46 61.62 61.62 61.60 61.60 2.8K
13:47 61.59 61.59 61.59 61.59 2.9K
13:49 61.57 61.59 61.57 61.59 0.8K
13:50 61.58 61.63 61.58 61.63 8.6K
13:51 61.62 61.62 61.58 61.58 2.1K
13:52 61.56 61.56 61.51 61.53 5.3K
13:53 61.55 61.57 61.55 61.55 7.2K
13:54 61.54 61.54 61.54 61.54 0.4K
13:55 61.55 61.56 61.54 61.55 5.8K
13:56 61.54 61.54 61.54 61.54 2.5K
13:57 61.55 61.55 61.54 61.54 1.1K
13:58 61.55 61.56 61.54 61.56 3.2K
13:59 61.58 61.61 61.58 61.60 6.2K
14:00 61.62 61.62 61.59 61.60 0.9K
14:01 61.56 61.56 61.56 61.56 1.5K
14:02 61.50 61.50 61.50 61.50 0.8K
14:03 61.47 61.47 61.47 61.47 4.5K
14:04 61.46 61.46 61.46 61.46 2.0K
14:05 61.46 61.51 61.46 61.51 6.0K
14:07 61.52 61.52 61.52 61.52 0.3K
14:08 61.50 61.50 61.48 61.48 2.9K
14:09 61.48 61.52 61.48 61.52 4.8K
14:10 61.53 61.56 61.53 61.56 2.0K
14:11 61.57 61.57 61.55 61.55 2.6K
14:12 61.57 61.57 61.55 61.55 1.7K
14:13 61.58 61.59 61.57 61.59 1.5K
14:14 61.57 61.57 61.55 61.56 5.0K
14:15 61.56 61.57 61.56 61.56 4.6K
14:16 61.57 61.62 61.57 61.59 9.5K
14:17 61.58 61.64 61.58 61.64 2.6K
14:18 61.64 61.64 61.58 61.60 30.2K
14:19 61.61 61.62 61.61 61.61 2.0K
14:20 61.61 61.61 61.60 61.60 3.1K
14:21 61.60 61.65 61.60 61.65 3.7K
14:22 61.62 61.62 61.60 61.60 3.3K
14:23 61.62 61.62 61.39 61.39 11.4K
14:24 61.40 61.50 61.36 61.50 8.2K
14:25 61.49 61.50 61.49 61.50 1.0K
14:26 61.52 61.52 61.52 61.52 3.7K
14:28 61.54 61.54 61.54 61.54 1.3K
14:29 61.52 61.54 61.52 61.54 2.4K
14:30 61.55 61.55 61.54 61.54 2.5K
14:31 61.58 61.58 61.57 61.57 1.4K
14:32 61.57 61.58 61.55 61.58 4.1K
14:33 61.60 61.60 61.60 61.60 1.3K
14:34 61.60 61.60 61.60 61.60 1.8K
14:35 61.61 61.62 61.60 61.62 2.7K
14:36 61.62 61.62 61.62 61.62 1.4K
14:37 61.62 61.63 61.62 61.63 0.8K
14:38 61.63 61.66 61.63 61.66 5.4K
14:39 61.64 61.65 61.64 61.65 3.4K
14:41 61.64 61.64 61.64 61.64 3.5K
14:42 61.63 61.67 61.63 61.67 8.8K
14:43 61.66 61.67 61.65 61.65 7.4K
14:44 61.65 61.66 61.64 61.66 8.9K
14:45 61.65 61.69 61.65 61.66 14.9K
14:46 61.69 61.72 61.69 61.72 47.4K
14:47 61.71 61.71 61.68 61.68 3.1K
14:48 61.73 61.73 61.73 61.73 2.4K
14:49 61.74 61.74 61.73 61.73 2.8K
14:50 61.72 61.72 61.72 61.72 1.6K
14:51 61.72 61.75 61.72 61.75 6.4K
14:52 61.76 61.76 61.74 61.74 2.7K
14:53 61.74 61.78 61.74 61.78 5.2K
14:54 61.75 61.75 61.73 61.73 1.2K
14:55 61.74 61.75 61.72 61.72 2.3K
14:56 61.74 61.75 61.74 61.75 2.9K
14:57 61.75 61.77 61.75 61.77 2.3K
14:58 61.76 61.76 61.76 61.76 2.2K
14:59 61.77 61.79 61.77 61.79 2.3K
15:00 61.80 61.81 61.79 61.79 3.0K
15:01 61.81 61.86 61.81 61.83 6.7K
15:02 61.83 61.83 61.82 61.82 1.9K
15:03 61.84 61.84 61.84 61.84 2.4K
15:04 61.88 61.88 61.87 61.87 2.2K
15:05 61.85 61.85 61.82 61.82 3.0K
15:06 61.82 61.82 61.82 61.82 3.0K
15:07 61.79 61.79 61.77 61.77 2.1K
15:08 61.74 61.74 61.74 61.74 0.8K
15:09 61.72 61.73 61.71 61.73 5.8K
15:10 61.73 61.73 61.73 61.73 3.2K
15:11 61.69 61.70 61.69 61.70 2.4K
15:12 61.70 61.70 61.66 61.66 3.8K
15:13 61.67 61.71 61.67 61.69 7.8K
15:14 61.69 61.71 61.69 61.71 2.4K
15:15 61.72 61.78 61.72 61.77 6.1K
15:16 61.79 61.79 61.79 61.79 1.4K
15:17 61.80 61.82 61.79 61.80 4.0K
15:18 61.80 61.80 61.78 61.78 2.0K
15:19 61.75 61.75 61.75 61.75 0.9K
15:20 61.72 61.73 61.71 61.71 1.9K
15:21 61.73 61.73 61.67 61.67 4.1K
15:22 61.68 61.72 61.68 61.72 5.5K
15:23 61.71 61.71 61.71 61.71 1.7K
15:24 61.70 61.70 61.70 61.70 2.0K
15:25 61.70 61.70 61.70 61.70 0.4K
15:26 61.70 61.70 61.67 61.67 2.2K
15:27 61.64 61.64 61.64 61.64 1.7K
15:28 61.63 61.63 61.62 61.63 2.3K
15:29 61.64 61.69 61.64 61.69 6.0K
15:30 61.70 61.71 61.70 61.71 1.6K
15:31 61.71 61.72 61.70 61.72 1.4K
15:32 61.72 61.75 61.72 61.74 3.3K
15:33 61.74 61.74 61.72 61.72 1.7K
15:34 61.69 61.69 61.68 61.68 2.6K
15:35 61.69 61.72 61.69 61.70 4.9K
15:37 61.71 61.72 61.71 61.72 5.8K
15:38 61.71 61.71 61.71 61.71 2.2K
15:39 61.71 61.71 61.71 61.71 1.1K
15:40 61.69 61.72 61.69 61.72 6.9K
15:41 61.73 61.73 61.71 61.71 5.1K
15:42 61.71 61.75 61.71 61.75 3.4K
15:43 61.77 61.79 61.77 61.77 3.2K
15:44 61.78 61.78 61.77 61.77 5.5K
15:45 61.78 61.81 61.78 61.81 6.1K
15:46 61.81 61.82 61.80 61.81 9.0K
15:47 61.82 61.82 61.80 61.80 2.4K
15:48 61.80 61.84 61.80 61.82 7.3K
15:49 61.78 61.80 61.78 61.80 7.5K
15:50 61.85 61.85 61.76 61.79 21.6K
15:51 61.79 61.87 61.78 61.87 7.9K
15:52 61.86 61.91 61.86 61.91 4.8K
15:53 61.91 61.95 61.91 61.95 6.8K
15:54 61.94 61.96 61.90 61.94 10.0K
15:55 61.95 62.01 61.95 61.98 15.0K
15:56 61.97 62.04 61.97 62.04 17.6K
15:57 62.02 62.05 62.00 62.05 14.2K
15:58 62.06 62.06 62.04 62.04 22.2K
15:59 62.05 62.08 62.04 62.08 228.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available