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 60.61 60.65 60.61 60.65 4.6K
09:31 60.67 60.97 60.67 60.97 1.3K
09:34 61.04 61.23 61.04 61.23 0.5K
09:35 61.26 61.31 61.26 61.31 1.6K
09:36 61.33 61.33 61.33 61.33 1.2K
09:37 61.47 61.47 61.47 61.47 1.3K
09:38 61.48 61.48 61.48 61.48 0.5K
09:39 61.48 61.48 61.48 61.48 1.8K
09:42 61.48 61.48 61.37 61.37 3.1K
09:46 61.48 61.48 61.48 61.48 1.5K
09:47 61.51 61.51 61.50 61.50 1.5K
09:48 61.54 61.54 61.54 61.54 0.4K
09:49 61.55 61.61 61.55 61.61 14.9K
09:51 61.60 61.68 61.60 61.68 1.1K
09:52 61.66 61.72 61.66 61.72 5.9K
09:53 61.71 61.71 61.71 61.71 1.3K
09:54 61.78 61.78 61.74 61.74 0.8K
09:55 61.71 61.71 61.71 61.71 0.2K
09:56 61.75 61.75 61.75 61.75 0.4K
09:57 61.68 61.69 61.68 61.69 2.4K
09:58 61.68 61.68 61.66 61.66 1.6K
09:59 61.65 61.65 61.65 61.65 0.9K
10:00 61.65 61.69 61.60 61.69 10.1K
10:01 61.63 61.63 61.63 61.63 1.3K
10:02 61.66 61.66 61.66 61.66 0.7K
10:03 61.58 61.58 61.58 61.58 1.2K
10:06 61.62 61.62 61.59 61.59 1.5K
10:07 61.56 61.56 61.56 61.56 0.5K
10:08 61.56 61.57 61.52 61.52 2.0K
10:09 61.54 61.61 61.54 61.61 0.8K
10:10 61.65 61.67 61.62 61.62 7.0K
10:11 61.64 61.64 61.63 61.64 2.5K
10:12 61.63 61.64 61.58 61.58 1.2K
10:13 61.57 61.57 61.55 61.55 1.5K
10:14 61.49 61.55 61.49 61.55 1.1K
10:15 61.51 61.51 61.51 61.51 0.7K
10:17 61.53 61.53 61.53 61.53 0.5K
10:18 61.49 61.53 61.49 61.52 0.4K
10:19 61.53 61.57 61.53 61.57 1.5K
10:20 61.63 61.63 61.58 61.58 1.7K
10:21 61.53 61.53 61.50 61.50 1.1K
10:22 61.52 61.52 61.52 61.52 0.9K
10:24 61.61 61.61 61.61 61.61 0.4K
10:25 61.47 61.47 61.47 61.47 0.6K
10:26 61.44 61.44 61.44 61.44 2.4K
10:28 61.41 61.41 61.41 61.41 0.5K
10:29 61.39 61.39 61.38 61.38 1.4K
10:31 61.33 61.33 61.33 61.33 0.4K
10:32 61.33 61.34 61.33 61.34 1.4K
10:34 61.33 61.33 61.33 61.33 0.4K
10:35 61.33 61.34 61.33 61.34 1.1K
10:37 61.34 61.34 61.34 61.34 1.0K
10:38 61.38 61.43 61.38 61.40 4.5K
10:40 61.44 61.50 61.44 61.50 1.6K
10:41 61.50 61.50 61.50 61.50 0.7K
10:42 61.54 61.54 61.54 61.54 1.9K
10:46 61.60 61.61 61.55 61.61 2.4K
10:47 61.61 61.64 61.61 61.64 1.0K
10:48 61.64 61.64 61.64 61.64 1.3K
10:49 61.65 61.67 61.65 61.67 1.3K
10:50 61.62 61.62 61.62 61.62 0.7K
10:51 61.60 61.60 61.60 61.60 0.4K
10:52 61.60 61.60 61.60 61.60 1.0K
10:54 61.61 61.61 61.54 61.54 1.7K
10:55 61.53 61.59 61.53 61.59 1.9K
10:56 61.59 61.69 61.59 61.69 7.2K
10:58 61.63 61.66 61.63 61.66 2.2K
11:01 61.58 61.58 61.58 61.58 1.5K
11:05 61.53 61.58 61.53 61.57 1.9K
11:06 61.57 61.57 61.56 61.56 3.7K
11:12 61.43 61.43 61.43 61.43 0.6K
11:13 61.41 61.41 61.41 61.41 0.5K
11:14 61.37 61.37 61.36 61.36 0.5K
11:15 61.35 61.36 61.35 61.36 0.8K
11:16 61.33 61.33 61.33 61.33 1.0K
11:17 61.37 61.37 61.37 61.37 3.1K
11:22 61.31 61.31 61.31 61.31 1.1K
11:24 61.21 61.24 61.21 61.24 1.2K
11:27 61.18 61.18 61.18 61.18 0.9K
11:30 61.18 61.18 61.15 61.17 2.6K
11:31 61.18 61.18 61.18 61.18 3.1K
11:38 61.15 61.15 61.15 61.15 0.2K
11:39 61.17 61.17 61.17 61.17 1.3K
11:41 61.16 61.16 61.16 61.16 1.6K
11:42 61.16 61.16 61.16 61.16 0.8K
11:44 61.18 61.18 61.18 61.18 0.6K
11:45 61.16 61.16 61.16 61.16 1.4K
11:47 61.15 61.18 61.15 61.18 19.4K
11:48 61.12 61.12 61.12 61.12 1.3K
11:51 61.16 61.16 61.15 61.15 1.1K
11:52 61.11 61.17 61.11 61.16 5.9K
11:55 61.11 61.11 61.11 61.11 1.6K
11:59 60.97 60.97 60.97 60.97 11.5K
12:04 61.05 61.05 61.05 61.05 1.5K
12:05 61.06 61.06 61.06 61.06 0.5K
12:07 61.09 61.09 61.09 61.09 1.6K
12:08 61.03 61.04 61.03 61.04 1.6K
12:09 61.05 61.05 61.05 61.05 0.5K
12:10 61.03 61.03 61.03 61.03 0.3K
12:11 61.05 61.09 61.05 61.09 1.7K
12:15 61.11 61.11 61.11 61.11 0.2K
12:16 61.08 61.08 61.08 61.08 1.1K
12:19 61.07 61.07 61.07 61.07 1.2K
12:21 61.08 61.14 61.08 61.14 3.8K
12:26 61.06 61.06 61.06 61.06 0.6K
12:27 61.08 61.08 61.08 61.08 1.5K
12:30 61.07 61.07 61.07 61.07 0.9K
12:31 61.05 61.05 61.05 61.05 1.5K
12:32 61.02 61.02 61.02 61.02 0.5K
12:33 61.06 61.06 61.05 61.05 0.8K
12:34 61.08 61.08 61.08 61.08 0.9K
12:35 61.03 61.07 61.03 61.07 3.3K
12:36 61.00 61.00 61.00 61.00 2.4K
12:39 61.11 61.11 61.11 61.11 1.6K
12:42 61.03 61.03 61.03 61.03 1.8K
12:45 61.03 61.03 61.03 61.03 0.3K
12:46 61.03 61.03 61.03 61.03 0.4K
12:47 61.04 61.04 61.03 61.03 0.7K
12:48 61.03 61.03 61.03 61.03 1.6K
12:52 61.05 61.05 61.05 61.05 0.1K
12:53 61.05 61.07 61.05 61.07 1.0K
12:54 61.03 61.03 61.03 61.03 2.0K
12:57 61.05 61.05 61.05 61.05 0.2K
12:58 61.07 61.07 61.04 61.04 1.5K
13:00 61.03 61.03 61.03 61.03 2.0K
13:03 60.92 60.96 60.92 60.96 1.5K
13:05 60.84 60.84 60.84 60.84 0.6K
13:06 60.86 60.86 60.86 60.86 1.9K
13:08 60.86 60.86 60.86 60.86 0.7K
13:09 60.90 60.91 60.90 60.91 0.9K
13:10 60.92 60.92 60.91 60.91 0.6K
13:11 60.92 60.92 60.88 60.88 1.4K
13:12 60.89 60.90 60.89 60.90 1.1K
13:13 60.93 60.93 60.93 60.93 0.9K
13:15 60.88 60.90 60.88 60.90 1.7K
13:17 60.86 60.86 60.86 60.86 0.9K
13:18 60.86 60.86 60.86 60.86 0.3K
13:19 60.86 60.86 60.86 60.86 0.7K
13:20 60.84 60.84 60.82 60.82 1.1K
13:21 60.83 60.83 60.83 60.83 2.1K
13:23 60.86 60.86 60.86 60.86 1.5K
13:24 60.87 60.87 60.87 60.87 0.1K
13:25 60.84 60.84 60.84 60.84 0.9K
13:27 60.82 60.82 60.82 60.82 1.9K
13:30 60.69 60.73 60.69 60.73 1.7K
13:31 60.72 60.72 60.72 60.72 2.2K
13:32 60.75 60.75 60.75 60.75 0.8K
13:34 60.71 60.71 60.71 60.71 2.0K
13:35 60.72 60.72 60.70 60.70 3.2K
13:36 60.67 60.67 60.63 60.65 1.9K
13:37 60.65 60.65 60.65 60.65 1.0K
13:38 60.74 60.74 60.71 60.71 0.8K
13:39 60.68 60.68 60.68 60.68 1.5K
13:40 60.64 60.64 60.61 60.61 2.7K
13:42 60.60 60.60 60.60 60.60 1.4K
13:43 60.63 60.66 60.63 60.66 1.1K
13:45 60.62 60.62 60.62 60.62 2.1K
13:48 60.67 60.67 60.67 60.67 1.3K
13:49 60.71 60.71 60.71 60.71 0.2K
13:50 60.67 60.68 60.64 60.68 3.4K
13:52 60.61 60.61 60.61 60.61 1.5K
13:54 60.57 60.57 60.57 60.57 0.7K
13:55 60.54 60.54 60.54 60.54 0.5K
13:56 60.52 60.52 60.52 60.52 1.2K
13:57 60.48 60.50 60.48 60.50 0.6K
13:58 60.57 60.57 60.57 60.57 2.6K
13:59 60.55 60.55 60.55 60.55 1.0K
14:00 60.47 60.47 60.47 60.47 0.5K
14:01 60.45 60.53 60.45 60.50 3.9K
14:02 60.59 60.59 60.59 60.59 2.6K
14:06 60.51 60.51 60.51 60.51 1.2K
14:08 60.51 60.51 60.51 60.51 2.2K
14:11 60.53 60.53 60.50 60.50 0.8K
14:12 60.50 60.50 60.50 60.50 0.7K
14:13 60.52 60.52 60.52 60.51 1.4K
14:15 60.49 60.49 60.49 60.49 0.6K
14:16 60.47 60.47 60.46 60.46 1.0K
14:17 60.46 60.46 60.42 60.43 1.6K
14:19 60.39 60.39 60.39 60.39 0.4K
14:20 60.44 60.48 60.44 60.47 3.2K
14:22 60.39 60.39 60.37 60.37 0.5K
14:23 60.39 60.39 60.39 60.39 0.9K
14:24 60.36 60.36 60.36 60.36 0.8K
14:25 60.40 60.40 60.40 60.40 0.9K
14:26 60.43 60.43 60.41 60.41 1.1K
14:28 60.37 60.38 60.37 60.38 0.9K
14:30 60.38 60.39 60.38 60.39 1.3K
14:31 60.43 60.43 60.43 60.43 0.6K
14:32 60.43 60.45 60.43 60.45 1.8K
14:34 60.43 60.43 60.43 60.43 0.4K
14:36 60.45 60.47 60.45 60.47 1.6K
14:37 60.45 60.45 60.45 60.45 0.8K
14:38 60.45 60.47 60.45 60.47 2.6K
14:42 60.44 60.46 60.44 60.46 1.3K
14:45 60.47 60.47 60.45 60.45 0.5K
14:46 60.49 60.52 60.49 60.52 2.2K
14:47 60.54 60.56 60.54 60.56 2.1K
14:49 60.53 60.53 60.53 60.53 1.3K
14:50 60.53 60.53 60.50 60.50 1.4K
14:51 60.47 60.47 60.47 60.47 0.3K
14:52 60.47 60.47 60.47 60.47 0.5K
14:53 60.45 60.45 60.45 60.45 0.7K
14:54 60.47 60.50 60.47 60.47 3.0K
14:55 60.47 60.47 60.47 60.47 1.5K
14:56 60.46 60.46 60.44 60.44 1.9K
14:58 60.41 60.41 60.41 60.41 1.5K
14:59 60.39 60.41 60.39 60.41 2.2K
15:00 60.41 60.46 60.41 60.46 1.9K
15:01 60.46 60.49 60.46 60.49 2.1K
15:02 60.48 60.48 60.43 60.43 1.8K
15:03 60.40 60.40 60.38 60.38 0.8K
15:04 60.40 60.40 60.38 60.38 1.4K
15:05 60.39 60.39 60.39 60.39 0.2K
15:06 60.38 60.42 60.38 60.42 1.4K
15:07 60.44 60.44 60.44 60.44 0.7K
15:08 60.40 60.40 60.40 60.40 1.0K
15:09 60.38 60.41 60.38 60.41 1.4K
15:10 60.41 60.43 60.41 60.43 1.3K
15:11 60.42 60.42 60.40 60.40 1.1K
15:12 60.39 60.39 60.39 60.39 1.3K
15:14 60.39 60.39 60.37 60.37 1.6K
15:15 60.38 60.38 60.38 60.38 1.4K
15:16 60.40 60.41 60.40 60.41 2.0K
15:17 60.42 60.44 60.42 60.44 1.0K
15:18 60.45 60.45 60.45 60.45 0.3K
15:19 60.45 60.45 60.45 60.45 0.4K
15:20 60.42 60.42 60.37 60.37 4.4K
15:21 60.37 60.37 60.35 60.35 3.1K
15:22 60.33 60.34 60.33 60.34 3.0K
15:23 60.41 60.41 60.41 60.41 1.1K
15:24 60.39 60.39 60.37 60.37 3.3K
15:25 60.36 60.37 60.36 60.37 2.6K
15:27 60.38 60.39 60.38 60.39 1.2K
15:28 60.41 60.41 60.41 60.41 2.0K
15:30 60.36 60.39 60.36 60.39 2.8K
15:31 60.42 60.42 60.42 60.42 1.4K
15:32 60.45 60.45 60.45 60.45 1.4K
15:33 60.50 60.50 60.50 60.50 1.0K
15:34 60.50 60.50 60.50 60.50 1.2K
15:35 60.49 60.51 60.49 60.50 2.5K
15:36 60.52 60.54 60.52 60.54 1.7K
15:37 60.56 60.56 60.56 60.56 1.2K
15:38 60.55 60.55 60.53 60.53 3.9K
15:39 60.55 60.60 60.55 60.60 7.6K
15:40 60.61 60.61 60.55 60.58 4.7K
15:41 60.61 60.61 60.57 60.57 3.5K
15:42 60.59 60.61 60.59 60.61 1.9K
15:44 60.61 60.61 60.60 60.60 3.2K
15:45 60.64 60.64 60.63 60.64 2.6K
15:46 60.62 60.62 60.57 60.57 5.3K
15:47 60.55 60.56 60.55 60.55 5.0K
15:48 60.55 60.60 60.55 60.60 5.1K
15:49 60.62 60.62 60.62 60.62 0.8K
15:50 60.59 60.59 60.54 60.59 10.0K
15:51 60.60 60.67 60.60 60.67 7.3K
15:52 60.67 60.75 60.67 60.75 6.8K
15:53 60.72 60.73 60.71 60.73 7.6K
15:54 60.73 60.74 60.70 60.70 5.7K
15:55 60.63 60.70 60.63 60.68 18.2K
15:56 60.68 60.68 60.64 60.65 15.8K
15:57 60.67 60.68 60.63 60.65 10.7K
15:58 60.66 60.70 60.66 60.66 25.9K
15:59 60.67 60.73 60.67 60.71 330.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available