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 59.95 59.95 59.95 59.95 8.1K
09:32 59.68 59.77 59.68 59.77 3.2K
09:34 59.76 59.76 59.76 59.76 0.5K
09:40 59.77 59.77 59.76 59.76 5.5K
09:41 59.71 59.71 59.71 59.71 0.8K
09:43 59.74 59.74 59.55 59.55 1.7K
09:44 59.63 59.63 59.57 59.57 1.9K
09:45 59.54 59.57 59.54 59.57 0.6K
09:46 59.64 59.64 59.62 59.62 0.3K
09:47 59.66 59.77 59.66 59.77 2.0K
09:48 59.79 59.79 59.79 59.79 0.3K
09:49 59.78 59.78 59.76 59.76 6.3K
09:50 59.72 59.72 59.72 59.72 1.4K
09:51 59.69 59.80 59.69 59.80 3.5K
09:52 59.79 59.80 59.79 59.80 0.6K
09:53 59.77 59.80 59.77 59.78 3.8K
09:54 59.76 59.76 59.70 59.70 3.8K
09:55 59.69 59.69 59.69 59.69 1.2K
09:57 59.76 59.83 59.76 59.83 10.7K
09:58 59.84 59.84 59.84 59.84 0.2K
09:59 59.83 59.83 59.83 59.83 0.9K
10:00 59.86 59.91 59.86 59.89 5.4K
10:01 59.90 60.07 59.90 60.07 7.8K
10:02 60.15 60.26 60.01 60.26 15.1K
10:03 60.29 60.30 60.29 60.30 5.0K
10:04 60.30 60.30 60.17 60.17 4.4K
10:05 60.20 60.20 60.15 60.15 3.0K
10:08 60.31 60.36 60.31 60.36 3.4K
10:09 60.38 60.38 60.38 60.38 0.5K
10:10 60.43 60.43 60.43 60.43 1.1K
10:11 60.44 60.46 60.44 60.46 0.7K
10:12 60.42 60.42 60.42 60.42 2.2K
10:13 60.38 60.42 60.38 60.42 3.2K
10:14 60.42 60.43 60.36 60.36 3.0K
10:15 60.36 60.36 60.36 60.36 0.4K
10:16 60.33 60.33 60.32 60.33 1.2K
10:17 60.38 60.38 60.38 60.38 1.3K
10:18 60.46 60.46 60.46 60.46 1.4K
10:22 60.44 60.46 60.44 60.44 0.7K
10:23 60.48 60.55 60.44 60.44 4.0K
10:25 60.47 60.47 60.47 60.47 1.0K
10:27 60.57 60.57 60.57 60.57 2.2K
10:29 60.64 60.64 60.64 60.64 0.9K
10:31 60.55 60.58 60.55 60.58 2.2K
10:32 60.52 60.52 60.52 60.52 0.3K
10:33 60.52 60.58 60.52 60.58 0.9K
10:34 60.56 60.57 60.56 60.57 1.2K
10:35 60.58 60.60 60.58 60.60 1.8K
10:36 60.66 60.66 60.61 60.61 1.5K
10:37 60.71 60.76 60.71 60.76 1.8K
10:38 60.75 60.79 60.71 60.71 3.9K
10:39 60.73 60.73 60.73 60.73 0.4K
10:40 60.71 60.72 60.68 60.68 4.2K
10:41 60.70 60.78 60.70 60.78 12.1K
10:43 60.87 60.87 60.87 60.87 1.3K
10:46 60.85 60.85 60.81 60.81 2.1K
10:47 60.87 60.92 60.87 60.92 3.4K
10:48 60.91 60.91 60.86 60.87 3.4K
10:49 60.84 60.85 60.84 60.85 5.3K
10:52 60.78 60.78 60.78 60.78 2.4K
10:53 60.77 60.77 60.73 60.73 7.8K
10:54 60.77 60.77 60.77 60.77 2.0K
10:55 60.86 60.86 60.86 60.86 0.8K
10:57 60.82 60.88 60.82 60.88 10.6K
10:58 60.82 60.82 60.82 60.82 1.7K
10:59 60.81 60.87 60.81 60.87 4.8K
11:00 60.83 60.83 60.82 60.82 1.5K
11:01 60.82 60.82 60.82 60.82 2.5K
11:02 60.87 60.87 60.87 60.87 0.9K
11:03 60.85 60.85 60.85 60.85 2.8K
11:06 60.94 60.94 60.94 60.94 0.8K
11:07 61.05 61.05 61.05 61.05 2.7K
11:08 61.07 61.07 61.07 61.07 1.1K
11:09 60.96 60.96 60.96 60.96 2.1K
11:10 60.93 60.95 60.93 60.95 2.7K
11:11 61.00 61.00 61.00 61.00 0.9K
11:12 60.98 60.98 60.98 60.98 2.1K
11:13 61.00 61.00 61.00 61.00 1.4K
11:16 61.04 61.08 61.04 61.08 1.5K
11:18 61.02 61.02 60.97 60.98 5.8K
11:19 60.95 60.96 60.95 60.96 1.7K
11:20 60.92 60.92 60.92 60.92 1.5K
11:21 60.89 60.89 60.89 60.89 0.9K
11:22 60.85 60.85 60.78 60.78 4.1K
11:23 60.72 60.72 60.69 60.69 13.7K
11:24 60.72 60.75 60.72 60.75 1.7K
11:25 60.76 60.76 60.76 60.76 0.8K
11:26 60.80 60.80 60.80 60.80 0.6K
11:27 60.76 60.76 60.76 60.76 2.6K
11:28 60.75 60.76 60.73 60.73 7.5K
11:29 60.74 60.74 60.72 60.72 5.5K
11:30 60.70 60.71 60.70 60.71 1.3K
11:32 60.71 60.71 60.71 60.71 2.5K
11:33 60.80 60.80 60.80 60.80 2.2K
11:34 60.79 60.80 60.79 60.80 1.0K
11:35 60.77 60.77 60.75 60.75 1.4K
11:36 60.76 60.76 60.76 60.76 0.6K
11:37 60.74 60.76 60.74 60.76 0.7K
11:38 60.75 60.75 60.74 60.74 5.0K
11:40 60.77 60.77 60.77 60.77 2.6K
11:43 60.82 60.82 60.82 60.82 0.8K
11:44 60.83 60.83 60.83 60.83 0.9K
11:45 60.83 60.83 60.83 60.83 0.2K
11:46 60.83 60.83 60.76 60.76 3.0K
11:47 60.72 60.72 60.71 60.71 0.9K
11:48 60.71 60.71 60.71 60.71 2.7K
11:49 60.70 60.70 60.70 60.70 0.2K
11:50 60.70 60.70 60.70 60.70 0.4K
11:51 60.71 60.74 60.71 60.74 2.9K
11:52 60.79 60.79 60.79 60.79 0.6K
11:53 60.83 60.84 60.83 60.84 0.3K
11:54 60.82 60.82 60.82 60.82 2.0K
11:55 60.82 60.82 60.82 60.82 0.4K
11:56 60.84 60.85 60.84 60.85 5.2K
11:59 60.83 60.83 60.82 60.82 3.9K
12:01 60.88 60.90 60.88 60.90 3.7K
12:02 60.92 60.92 60.91 60.91 2.2K
12:03 60.82 60.83 60.82 60.83 4.3K
12:05 60.84 60.84 60.84 60.84 0.5K
12:06 60.84 60.84 60.80 60.80 1.7K
12:08 60.81 60.82 60.81 60.82 1.4K
12:09 60.82 60.82 60.81 60.81 1.3K
12:10 60.78 60.78 60.78 60.78 0.9K
12:12 60.78 60.78 60.76 60.76 1.1K
12:13 60.78 60.78 60.78 60.78 0.9K
12:14 60.81 60.81 60.81 60.81 1.3K
12:16 60.84 60.86 60.84 60.86 0.6K
12:17 60.84 60.84 60.84 60.84 2.9K
12:19 60.77 60.77 60.77 60.77 1.4K
12:20 60.76 60.76 60.76 60.76 0.8K
12:21 60.77 60.77 60.77 60.77 0.2K
12:22 60.75 60.75 60.72 60.72 2.6K
12:23 60.71 60.71 60.71 60.71 0.4K
12:24 60.73 60.73 60.73 60.73 0.3K
12:25 60.73 60.73 60.73 60.73 0.9K
12:26 60.73 60.73 60.71 60.71 2.2K
12:28 60.70 60.71 60.70 60.71 0.9K
12:29 60.70 60.71 60.70 60.71 0.7K
12:30 60.72 60.79 60.72 60.79 3.8K
12:31 60.77 60.77 60.77 60.77 1.1K
12:32 60.78 60.80 60.78 60.80 2.0K
12:33 60.81 60.83 60.81 60.83 0.4K
12:34 60.83 60.83 60.83 60.83 0.7K
12:35 60.84 60.86 60.79 60.79 5.2K
12:36 60.78 60.78 60.78 60.78 2.0K
12:37 60.77 60.77 60.77 60.77 0.8K
12:38 60.79 60.79 60.79 60.79 0.8K
12:39 60.79 60.79 60.77 60.77 3.4K
12:40 60.74 60.76 60.71 60.73 12.5K
12:41 60.73 60.75 60.72 60.75 3.6K
12:42 60.76 60.81 60.76 60.81 2.3K
12:44 60.83 60.83 60.83 60.83 1.6K
12:45 60.83 60.87 60.83 60.83 10.6K
12:46 60.80 60.80 60.79 60.79 2.1K
12:47 60.76 60.76 60.76 60.76 1.2K
12:48 60.70 60.70 60.70 60.70 0.6K
12:49 60.73 60.74 60.73 60.74 0.7K
12:50 60.74 60.74 60.74 60.74 0.8K
12:51 60.76 60.77 60.71 60.71 2.7K
12:52 60.69 60.69 60.69 60.69 1.1K
12:53 60.69 60.69 60.69 60.69 1.0K
12:54 60.66 60.67 60.65 60.65 2.2K
12:56 60.64 60.64 60.64 60.64 0.1K
12:57 60.64 60.65 60.64 60.65 0.8K
12:58 60.58 60.58 60.58 60.58 1.6K
13:00 60.61 60.64 60.61 60.64 4.2K
13:01 60.65 60.65 60.65 60.65 1.1K
13:02 60.66 60.66 60.66 60.66 0.8K
13:03 60.65 60.65 60.65 60.65 1.1K
13:05 60.70 60.70 60.70 60.70 1.0K
13:08 60.67 60.67 60.65 60.65 2.8K
13:09 60.63 60.63 60.59 60.59 5.4K
13:10 60.57 60.57 60.54 60.54 3.2K
13:11 60.58 60.61 60.58 60.61 2.8K
13:14 60.57 60.60 60.57 60.60 0.5K
13:15 60.58 60.58 60.58 60.58 0.4K
13:16 60.60 60.60 60.60 60.60 1.6K
13:17 60.62 60.62 60.59 60.59 3.3K
13:18 60.58 60.58 60.58 60.58 1.3K
13:19 60.57 60.57 60.57 60.57 0.7K
13:21 60.51 60.51 60.51 60.51 1.3K
13:23 60.56 60.57 60.55 60.55 2.7K
13:25 60.63 60.63 60.63 60.63 0.9K
13:26 60.60 60.64 60.60 60.64 1.2K
13:27 60.65 60.65 60.65 60.65 1.2K
13:28 60.63 60.63 60.61 60.61 1.5K
13:29 60.60 60.61 60.60 60.61 1.4K
13:30 60.61 60.61 60.61 60.61 0.4K
13:31 60.62 60.63 60.62 60.63 1.7K
13:32 60.63 60.63 60.61 60.61 0.7K
13:33 60.61 60.63 60.59 60.59 3.9K
13:35 60.64 60.64 60.64 60.64 1.2K
13:36 60.62 60.62 60.60 60.60 4.0K
13:37 60.60 60.60 60.60 60.60 1.6K
13:39 60.62 60.62 60.60 60.60 0.6K
13:40 60.63 60.66 60.63 60.65 1.7K
13:41 60.61 60.62 60.58 60.58 4.9K
13:42 60.63 60.63 60.63 60.63 0.9K
13:43 60.63 60.63 60.63 60.63 1.2K
13:44 60.61 60.61 60.61 60.61 0.6K
13:45 60.60 60.60 60.60 60.60 2.8K
13:48 60.64 60.66 60.64 60.66 1.1K
13:49 60.65 60.65 60.65 60.65 1.8K
13:50 60.69 60.69 60.62 60.62 3.5K
13:51 60.62 60.62 60.62 60.62 1.8K
13:52 60.69 60.69 60.67 60.67 0.5K
13:53 60.69 60.70 60.69 60.70 1.0K
13:54 60.74 60.74 60.74 60.74 0.5K
13:55 60.74 60.74 60.74 60.74 0.9K
13:56 60.74 60.74 60.72 60.72 2.2K
13:58 60.75 60.75 60.75 60.75 1.5K
13:59 60.82 60.82 60.82 60.82 0.2K
14:00 60.82 61.29 60.82 61.05 7.4K
14:01 61.03 61.19 61.03 61.13 5.6K
14:02 61.18 61.37 61.18 61.37 2.2K
14:03 61.56 61.72 61.56 61.65 2.0K
14:04 61.60 61.60 61.60 61.60 1.8K
14:05 61.76 62.04 61.76 61.99 4.6K
14:06 61.85 61.85 61.63 61.63 3.4K
14:07 61.69 61.82 61.69 61.82 4.5K
14:09 61.76 61.76 61.58 61.58 4.4K
14:10 61.52 61.54 61.52 61.54 2.7K
14:11 61.70 61.81 61.70 61.81 2.6K
14:12 61.79 61.79 61.61 61.61 3.1K
14:13 61.46 61.50 61.46 61.50 2.8K
14:14 61.42 61.42 61.29 61.29 2.1K
14:15 61.14 61.19 60.98 61.19 3.8K
14:17 61.31 61.44 61.31 61.44 4.3K
14:18 61.28 61.48 61.26 61.48 3.7K
14:20 61.28 61.28 61.18 61.18 1.3K
14:21 61.12 61.25 61.12 61.25 1.5K
14:22 61.28 61.49 61.28 61.49 2.5K
14:23 61.50 61.58 61.50 61.58 2.9K
14:24 61.61 61.61 61.61 61.61 0.8K
14:25 61.45 61.58 61.45 61.58 4.4K
14:26 61.68 61.68 61.64 61.64 3.5K
14:27 61.63 61.67 61.53 61.65 3.0K
14:29 61.67 61.78 61.67 61.78 1.1K
14:30 61.77 61.80 61.67 61.78 7.0K
14:31 61.63 61.63 61.58 61.58 5.0K
14:33 61.22 61.44 61.22 61.44 3.6K
14:34 61.35 61.35 61.35 61.35 3.1K
14:35 61.32 61.50 61.32 61.50 6.1K
14:36 61.57 61.57 61.33 61.33 7.6K
14:37 61.36 61.39 61.18 61.39 5.6K
14:38 61.32 61.32 61.32 61.32 2.4K
14:39 61.16 61.16 61.07 61.07 11.0K
14:40 60.97 61.28 60.97 61.28 3.7K
14:41 61.09 61.21 61.04 61.04 6.7K
14:42 60.96 60.96 60.68 60.74 11.2K
14:43 60.83 60.97 60.73 60.97 6.0K
14:44 60.72 60.72 60.72 60.72 0.6K
14:45 60.89 60.89 60.60 60.60 2.9K
14:46 60.59 60.59 60.54 60.54 2.7K
14:47 60.58 60.66 60.58 60.66 1.5K
14:48 60.68 61.02 60.61 61.00 5.2K
14:49 60.94 60.94 60.71 60.76 5.1K
14:50 60.66 60.66 60.66 60.66 1.7K
14:51 60.55 60.55 60.55 60.55 1.0K
14:52 60.43 60.43 60.32 60.32 4.1K
14:53 60.11 60.16 60.11 60.16 0.9K
14:54 60.26 60.28 60.17 60.27 3.1K
14:55 60.36 60.82 60.36 60.68 6.2K
14:56 60.64 60.74 60.64 60.74 3.0K
14:57 60.75 60.75 60.75 60.75 0.9K
14:58 60.83 60.83 60.82 60.82 3.5K
14:59 60.82 60.82 60.82 60.82 3.2K
15:00 60.93 60.93 60.81 60.82 3.9K
15:01 60.70 61.06 60.70 61.06 9.2K
15:02 60.96 60.96 60.96 60.96 1.5K
15:03 60.77 60.81 60.74 60.74 4.4K
15:05 60.93 61.01 60.78 60.98 4.8K
15:06 60.91 60.94 60.91 60.93 3.1K
15:07 61.03 61.20 61.03 61.20 10.4K
15:08 61.26 61.26 61.23 61.23 1.8K
15:09 61.04 61.04 60.98 60.98 2.6K
15:10 61.05 61.15 61.05 61.05 4.4K
15:11 60.95 60.95 60.89 60.89 3.2K
15:12 60.91 60.91 60.80 60.80 4.7K
15:13 60.80 60.80 60.77 60.79 2.8K
15:14 60.71 60.71 60.71 60.71 1.1K
15:15 60.79 60.83 60.75 60.75 7.1K
15:16 60.68 60.84 60.61 60.84 26.6K
15:17 60.97 60.97 60.97 60.97 1.6K
15:18 60.92 60.92 60.75 60.75 2.5K
15:19 60.67 60.75 60.67 60.75 3.7K
15:20 60.73 60.76 60.73 60.76 2.4K
15:21 60.88 60.96 60.86 60.86 6.4K
15:22 60.86 60.88 60.78 60.78 3.3K
15:23 60.75 60.75 60.75 60.75 6.1K
15:24 60.92 60.96 60.91 60.96 3.0K
15:25 60.90 60.94 60.85 60.86 3.0K
15:26 60.84 60.87 60.84 60.87 2.2K
15:27 60.84 60.84 60.82 60.82 3.4K
15:28 60.94 60.94 60.91 60.91 0.7K
15:29 60.89 60.89 60.89 60.89 5.0K
15:30 60.76 60.80 60.73 60.75 7.6K
15:31 60.75 60.75 60.65 60.66 5.4K
15:32 60.68 60.72 60.64 60.64 2.8K
15:33 60.65 60.74 60.65 60.67 3.3K
15:34 60.65 60.65 60.59 60.59 3.5K
15:35 60.71 60.75 60.71 60.75 5.3K
15:36 60.85 60.85 60.81 60.81 2.9K
15:37 60.81 60.81 60.81 60.81 2.9K
15:38 60.66 60.73 60.65 60.73 2.7K
15:39 60.69 60.70 60.65 60.65 5.1K
15:40 60.61 60.65 60.61 60.63 4.4K
15:41 60.63 60.69 60.63 60.69 2.8K
15:42 60.68 60.68 60.60 60.60 19.2K
15:43 60.60 60.67 60.56 60.66 18.5K
15:44 60.72 60.72 60.69 60.72 4.1K
15:45 60.72 60.72 60.67 60.67 4.6K
15:46 60.63 60.70 60.63 60.70 4.6K
15:47 60.70 60.75 60.70 60.75 6.6K
15:48 60.76 60.80 60.73 60.78 5.8K
15:49 60.75 60.78 60.72 60.76 6.5K
15:50 60.76 60.76 60.63 60.69 12.1K
15:51 60.73 60.73 60.65 60.65 8.2K
15:52 60.64 60.68 60.63 60.67 9.4K
15:53 60.65 60.67 60.63 60.67 6.5K
15:54 60.66 60.76 60.66 60.76 12.9K
15:55 60.79 60.82 60.68 60.68 14.9K
15:56 60.71 60.72 60.55 60.55 13.0K
15:57 60.58 60.62 60.57 60.60 20.1K
15:58 60.61 60.63 60.56 60.60 32.3K
15:59 60.60 60.68 60.58 60.65 345.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available