Webster Financial

WBS
🏛️ usa →
59.44
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 62.01 62.01 61.88 61.88 291.9K
09:32 61.92 61.92 61.82 61.82 0.8K
09:33 61.85 61.85 61.82 61.82 1.3K
09:34 61.94 61.94 61.94 61.94 2.1K
09:35 61.91 61.91 61.88 61.88 1.2K
09:38 61.88 61.88 61.73 61.73 1.7K
09:39 61.72 61.72 61.72 61.72 1.4K
09:42 61.72 61.74 61.72 61.74 2.3K
09:44 61.85 61.85 61.82 61.82 1.8K
09:45 61.79 61.79 61.79 61.79 0.3K
09:48 61.78 61.78 61.78 61.78 1.5K
09:49 61.81 61.81 61.81 61.81 0.8K
09:51 61.81 61.81 61.81 61.81 3.4K
09:55 61.70 61.70 61.70 61.70 0.6K
09:56 61.70 61.80 61.70 61.80 3.4K
09:57 61.79 61.84 61.78 61.78 5.9K
09:58 61.72 61.72 61.65 61.65 1.7K
09:59 61.61 61.61 61.61 61.61 0.5K
10:00 61.48 61.48 61.43 61.43 1.9K
10:01 61.47 61.47 61.43 61.43 0.9K
10:02 61.56 61.56 61.56 61.56 2.0K
10:03 61.57 61.57 61.57 61.57 1.6K
10:04 61.53 61.65 61.53 61.65 2.3K
10:06 61.53 61.53 61.53 61.53 1.1K
10:09 61.47 61.47 61.47 61.47 0.3K
10:10 61.52 61.57 61.52 61.57 2.1K
10:13 61.57 61.62 61.57 61.62 3.9K
10:15 61.54 61.54 61.54 61.54 0.2K
10:16 61.58 61.58 61.53 61.53 0.5K
10:17 61.52 61.52 61.52 61.52 2.1K
10:22 61.57 61.57 61.57 61.57 0.4K
10:23 61.56 61.56 61.56 61.56 0.4K
10:24 61.54 61.54 61.54 61.54 1.2K
10:28 61.43 61.43 61.43 61.43 1.6K
10:29 61.39 61.39 61.39 61.39 0.7K
10:30 61.41 61.41 61.41 61.41 0.6K
10:31 61.45 61.45 61.45 61.45 3.3K
10:33 61.45 61.49 61.45 61.49 2.1K
10:34 61.47 61.47 61.47 61.47 0.9K
10:35 61.53 61.55 61.53 61.55 2.1K
10:39 61.45 61.48 61.45 61.48 0.9K
10:40 61.37 61.37 61.37 61.37 0.4K
10:41 61.41 61.42 61.41 61.42 0.6K
10:42 61.45 61.45 61.45 61.45 3.7K
10:44 61.38 61.38 61.38 61.38 1.3K
10:46 61.30 61.31 61.30 61.31 2.4K
10:47 61.27 61.27 61.24 61.24 1.2K
10:48 61.30 61.32 61.27 61.32 11.6K
10:49 61.26 61.26 61.26 61.26 0.6K
10:50 61.26 61.26 61.26 61.26 0.2K
10:51 61.34 61.34 61.34 61.34 5.0K
10:52 61.46 61.46 61.46 61.46 1.5K
10:53 61.46 61.57 61.46 61.57 9.3K
10:54 61.46 61.46 61.46 61.46 14.2K
10:57 61.39 61.39 61.38 61.38 2.7K
11:00 61.41 61.41 61.34 61.34 2.6K
11:01 61.43 61.43 61.35 61.35 1.6K
11:03 61.28 61.28 61.28 61.28 0.7K
11:04 61.27 61.27 61.27 61.27 0.6K
11:05 61.34 61.34 61.34 61.34 0.4K
11:06 61.38 61.42 61.38 61.42 4.7K
11:07 61.52 61.52 61.42 61.42 11.3K
11:08 61.40 61.40 61.40 61.40 1.6K
11:11 61.36 61.36 61.36 61.36 1.0K
11:13 61.45 61.45 61.43 61.43 1.7K
11:18 61.39 61.39 61.39 61.39 1.0K
11:21 61.37 61.37 61.37 61.37 1.3K
11:23 61.36 61.37 61.34 61.36 3.9K
11:24 61.44 61.46 61.31 61.38 20.7K
11:25 61.27 61.27 61.27 61.27 0.5K
11:26 61.26 61.26 61.20 61.21 1.4K
11:27 61.21 61.24 61.21 61.24 1.7K
11:28 61.21 61.21 61.21 61.21 0.4K
11:29 61.22 61.22 61.20 61.20 1.1K
11:30 61.18 61.21 61.18 61.21 0.7K
11:31 61.19 61.19 61.19 61.19 0.3K
11:34 61.15 61.15 61.12 61.12 0.7K
11:35 61.11 61.11 61.10 61.11 1.6K
11:36 61.09 61.14 61.09 61.14 6.4K
11:37 61.14 61.21 61.14 61.21 11.1K
11:38 61.21 61.21 61.21 61.21 0.9K
11:39 61.24 61.24 61.24 61.24 1.4K
11:41 61.22 61.22 61.22 61.22 0.3K
11:42 61.25 61.25 61.25 61.25 1.3K
11:43 61.25 61.25 61.21 61.21 2.0K
11:44 61.23 61.23 61.20 61.20 2.9K
11:45 61.20 61.20 61.20 61.20 1.1K
11:46 61.20 61.24 61.20 61.24 0.6K
11:47 61.24 61.24 61.22 61.24 1.6K
11:48 61.29 61.29 61.29 61.29 1.5K
11:49 61.31 61.31 61.31 61.31 1.7K
11:52 61.30 61.31 61.30 61.31 1.3K
11:53 61.29 61.29 61.29 61.29 1.1K
11:54 61.29 61.33 61.29 61.33 2.0K
11:55 61.32 61.32 61.30 61.31 1.5K
11:56 61.30 61.30 61.30 61.30 0.5K
11:57 61.31 61.31 61.31 61.31 0.8K
11:58 61.30 61.32 61.30 61.32 3.1K
11:59 61.32 61.32 61.32 61.32 1.8K
12:00 61.38 61.38 61.38 61.38 0.1K
12:01 61.40 61.40 61.40 61.40 1.5K
12:02 61.41 61.41 61.41 61.41 0.3K
12:03 61.40 61.40 61.39 61.39 4.1K
12:04 61.39 61.39 61.35 61.35 2.8K
12:05 61.36 61.38 61.36 61.36 3.9K
12:06 61.37 61.37 61.37 61.37 1.5K
12:07 61.42 61.42 61.42 61.42 1.3K
12:09 61.39 61.39 61.39 61.39 0.7K
12:10 61.36 61.36 61.36 61.36 1.5K
12:11 61.36 61.40 61.36 61.40 2.8K
12:12 61.37 61.37 61.35 61.35 0.6K
12:13 61.36 61.37 61.36 61.37 1.7K
12:14 61.42 61.43 61.42 61.43 0.4K
12:15 61.40 61.40 61.40 61.40 0.9K
12:16 61.41 61.43 61.41 61.43 0.6K
12:17 61.43 61.47 61.43 61.47 1.6K
12:18 61.47 61.47 61.47 61.47 0.4K
12:19 61.48 61.49 61.48 61.49 3.2K
12:20 61.48 61.50 61.48 61.50 2.1K
12:21 61.51 61.54 61.49 61.53 4.4K
12:22 61.53 61.60 61.53 61.60 2.0K
12:23 61.61 61.61 61.61 61.61 0.6K
12:24 61.62 61.62 61.59 61.59 2.3K
12:25 61.60 61.60 61.56 61.56 2.3K
12:26 61.56 61.56 61.56 61.56 1.5K
12:27 61.56 61.59 61.56 61.59 2.0K
12:28 61.61 61.62 61.61 61.62 1.6K
12:29 61.60 61.60 61.56 61.56 1.4K
12:30 61.56 61.56 61.54 61.54 6.4K
12:31 61.54 61.54 61.51 61.51 2.1K
12:32 61.53 61.54 61.51 61.51 1.9K
12:35 61.56 61.56 61.56 61.56 1.2K
12:36 61.56 61.56 61.56 61.56 0.5K
12:37 61.53 61.53 61.53 61.53 1.3K
12:38 61.53 61.53 61.53 61.53 1.1K
12:39 61.51 61.51 61.51 61.51 0.9K
12:41 61.50 61.50 61.49 61.49 0.8K
12:43 61.51 61.51 61.51 61.51 1.6K
12:44 61.50 61.50 61.50 61.50 0.2K
12:45 61.48 61.48 61.48 61.48 0.2K
12:46 61.52 61.53 61.52 61.53 1.5K
12:47 61.53 61.53 61.53 61.53 1.7K
12:48 61.55 61.55 61.55 61.55 0.3K
12:49 61.54 61.54 61.54 61.54 0.7K
12:51 61.50 61.50 61.50 61.50 1.6K
12:53 61.51 61.52 61.51 61.52 3.2K
12:55 61.50 61.50 61.48 61.48 1.2K
12:57 61.47 61.47 61.44 61.44 1.2K
12:58 61.42 61.42 61.42 61.42 0.3K
12:59 61.44 61.44 61.44 61.44 1.5K
13:00 61.50 61.55 61.50 61.55 14.9K
13:01 61.57 61.57 61.57 61.57 1.1K
13:03 61.57 61.57 61.51 61.51 2.8K
13:05 61.48 61.48 61.48 61.48 0.5K
13:06 61.51 61.51 61.51 61.51 0.1K
13:07 61.52 61.52 61.49 61.49 1.2K
13:08 61.50 61.50 61.50 61.50 0.2K
13:09 61.48 61.48 61.47 61.47 0.8K
13:10 61.45 61.45 61.45 61.45 0.9K
13:11 61.47 61.47 61.46 61.47 2.5K
13:15 61.55 61.55 61.49 61.49 3.7K
13:17 61.51 61.51 61.51 61.51 0.3K
13:18 61.49 61.52 61.49 61.52 1.9K
13:20 61.52 61.52 61.52 61.52 1.2K
13:21 61.49 61.49 61.49 61.49 0.3K
13:22 61.47 61.47 61.47 61.47 1.3K
13:25 61.46 61.49 61.46 61.49 1.9K
13:26 61.48 61.48 61.48 61.48 0.5K
13:29 61.47 61.47 61.47 61.47 1.8K
13:31 61.50 61.50 61.50 61.50 0.5K
13:33 61.50 61.50 61.50 61.50 0.5K
13:35 61.50 61.50 61.48 61.50 2.0K
13:36 61.46 61.46 61.46 61.46 2.2K
13:38 61.43 61.43 61.39 61.42 3.9K
13:39 61.42 61.42 61.42 61.42 0.7K
13:40 61.40 61.40 61.39 61.39 0.9K
13:41 61.41 61.41 61.41 61.41 2.8K
13:42 61.41 61.41 61.41 61.41 3.1K
13:45 61.42 61.42 61.42 61.42 0.8K
13:46 61.43 61.45 61.43 61.45 2.4K
13:48 61.43 61.43 61.43 61.43 1.3K
13:49 61.45 61.45 61.45 61.45 0.8K
13:52 61.40 61.40 61.37 61.37 1.6K
13:53 61.38 61.38 61.38 61.38 1.1K
13:55 61.40 61.40 61.40 61.40 1.8K
13:56 61.38 61.38 61.37 61.37 2.2K
13:57 61.35 61.35 61.35 61.35 0.6K
13:58 61.36 61.36 61.36 61.36 0.4K
13:59 61.37 61.39 61.37 61.39 3.5K
14:00 61.42 61.42 61.41 61.41 2.0K
14:02 61.36 61.36 61.35 61.35 1.5K
14:03 61.37 61.37 61.37 61.37 0.3K
14:04 61.37 61.38 61.37 61.37 2.4K
14:05 61.38 61.38 61.37 61.37 2.3K
14:06 61.37 61.37 61.36 61.36 0.9K
14:08 61.36 61.36 61.35 61.35 3.6K
14:09 61.35 61.38 61.35 61.36 4.4K
14:10 61.40 61.40 61.40 61.40 1.5K
14:11 61.42 61.42 61.42 61.42 7.8K
14:13 61.45 61.45 61.45 61.45 1.2K
14:14 61.45 61.45 61.42 61.42 1.9K
14:16 61.42 61.42 61.36 61.36 2.5K
14:19 61.39 61.39 61.39 61.39 0.5K
14:20 61.39 61.39 61.39 61.39 0.1K
14:21 61.38 61.38 61.38 61.38 0.5K
14:22 61.37 61.37 61.37 61.37 2.4K
14:23 61.33 61.33 61.33 61.33 0.5K
14:24 61.31 61.31 61.29 61.30 1.7K
14:25 61.28 61.28 61.28 61.28 0.9K
14:26 61.23 61.23 61.23 61.23 0.7K
14:27 61.24 61.25 61.24 61.25 3.2K
14:28 61.26 61.29 61.26 61.29 1.5K
14:29 61.28 61.28 61.27 61.27 0.8K
14:30 61.24 61.24 61.24 61.24 3.8K
14:31 61.26 61.30 61.26 61.30 7.6K
14:32 61.32 61.36 61.32 61.36 2.3K
14:33 61.37 61.37 61.37 61.37 0.2K
14:34 61.37 61.38 61.32 61.32 2.9K
14:35 61.35 61.35 61.35 61.35 1.0K
14:36 61.34 61.36 61.34 61.34 2.3K
14:37 61.30 61.30 61.29 61.29 3.0K
14:38 61.27 61.27 61.27 61.27 0.3K
14:39 61.25 61.25 61.25 61.25 2.2K
14:40 61.30 61.30 61.25 61.25 1.8K
14:42 61.24 61.24 61.21 61.22 1.6K
14:43 61.21 61.21 61.21 61.21 0.5K
14:44 61.21 61.24 61.21 61.24 2.8K
14:45 61.24 61.26 61.24 61.26 4.7K
14:46 61.28 61.28 61.28 61.28 1.2K
14:47 61.27 61.29 61.27 61.28 2.6K
14:49 61.27 61.27 61.27 61.27 0.2K
14:50 61.27 61.28 61.27 61.28 1.6K
14:51 61.25 61.26 61.24 61.25 4.9K
14:52 61.27 61.27 61.25 61.25 0.6K
14:53 61.25 61.26 61.24 61.24 3.7K
14:55 61.31 61.33 61.31 61.33 1.6K
14:57 61.36 61.39 61.36 61.39 4.5K
14:58 61.40 61.41 61.40 61.41 1.4K
15:00 61.39 61.43 61.37 61.43 4.8K
15:01 61.42 61.43 61.37 61.43 3.5K
15:02 61.37 61.37 61.37 61.37 1.1K
15:03 61.39 61.39 61.39 61.39 0.9K
15:05 61.36 61.42 61.34 61.42 2.8K
15:06 61.43 61.43 61.43 61.43 0.7K
15:07 61.45 61.47 61.45 61.47 2.2K
15:08 61.45 61.46 61.44 61.46 2.9K
15:09 61.48 61.50 61.48 61.50 1.5K
15:10 61.52 61.52 61.49 61.49 3.4K
15:12 61.48 61.48 61.47 61.48 4.5K
15:14 61.44 61.45 61.44 61.44 1.8K
15:15 61.46 61.49 61.46 61.49 3.1K
15:16 61.50 61.51 61.50 61.51 2.5K
15:17 61.53 61.53 61.52 61.52 4.4K
15:18 61.50 61.52 61.50 61.50 3.3K
15:19 61.50 61.50 61.46 61.49 3.8K
15:20 61.48 61.49 61.48 61.49 2.1K
15:21 61.52 61.52 61.52 61.52 2.0K
15:22 61.54 61.54 61.54 61.54 1.2K
15:24 61.54 61.54 61.52 61.52 1.4K
15:25 61.53 61.53 61.52 61.53 2.0K
15:26 61.53 61.53 61.52 61.52 1.6K
15:27 61.53 61.54 61.53 61.53 2.4K
15:28 61.54 61.55 61.54 61.54 4.5K
15:29 61.56 61.56 61.56 61.56 1.4K
15:30 61.55 61.55 61.50 61.50 2.2K
15:31 61.52 61.53 61.52 61.52 2.7K
15:32 61.53 61.54 61.53 61.53 3.5K
15:33 61.53 61.55 61.53 61.55 1.1K
15:34 61.55 61.55 61.53 61.53 2.5K
15:35 61.54 61.54 61.53 61.53 2.2K
15:36 61.49 61.52 61.49 61.52 4.3K
15:37 61.55 61.55 61.55 61.55 3.6K
15:38 61.56 61.57 61.56 61.57 4.4K
15:40 61.55 61.55 61.53 61.55 3.5K
15:41 61.53 61.53 61.53 61.53 1.7K
15:42 61.52 61.53 61.51 61.51 4.3K
15:43 61.52 61.52 61.50 61.50 3.0K
15:44 61.50 61.50 61.46 61.46 5.2K
15:45 61.46 61.48 61.46 61.48 7.1K
15:46 61.49 61.55 61.48 61.55 5.9K
15:47 61.55 61.60 61.55 61.60 8.8K
15:48 61.57 61.57 61.56 61.56 0.7K
15:49 61.56 61.66 61.56 61.64 5.8K
15:50 61.53 61.64 61.52 61.63 18.0K
15:51 61.63 61.64 61.50 61.50 13.5K
15:52 61.53 61.58 61.49 61.58 10.2K
15:53 61.58 61.61 61.56 61.61 5.9K
15:54 61.63 61.68 61.61 61.67 7.6K
15:55 61.58 61.58 61.47 61.47 32.6K
15:56 61.47 61.57 61.47 61.48 25.3K
15:57 61.48 61.52 61.47 61.51 16.8K
15:58 61.49 61.54 61.42 61.54 31.2K
15:59 61.49 61.56 61.42 61.54 2,316.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available