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 60.14 60.14 60.07 60.07 11.2K
09:31 60.04 60.04 60.01 60.01 1.7K
09:32 59.99 59.99 59.99 59.99 0.8K
09:33 60.08 60.08 60.08 60.08 0.2K
09:35 60.13 60.13 60.13 60.13 0.2K
09:36 60.17 60.17 60.17 60.17 1.0K
09:37 60.17 60.17 60.17 60.17 1.3K
09:39 60.14 60.16 60.14 60.16 0.7K
09:40 60.17 60.18 60.13 60.13 2.6K
09:41 60.12 60.12 60.12 60.12 0.4K
09:42 60.13 60.14 60.13 60.14 0.6K
09:43 60.17 60.24 60.17 60.24 4.7K
09:44 60.14 60.17 60.14 60.17 1.8K
09:45 60.13 60.18 60.13 60.18 1.4K
09:46 60.23 60.23 60.23 60.23 0.5K
09:47 60.27 60.27 60.27 60.27 0.6K
09:50 60.27 60.35 60.27 60.28 1.3K
09:51 60.29 60.35 60.29 60.32 5.1K
09:55 60.38 60.38 60.38 60.38 1.6K
09:58 60.40 60.40 60.37 60.37 1.4K
09:59 60.40 60.40 60.40 60.40 0.8K
10:00 60.43 60.48 60.43 60.48 6.4K
10:01 60.39 60.39 60.29 60.29 1.7K
10:02 60.25 60.25 60.25 60.25 4.3K
10:03 60.25 60.25 60.18 60.18 2.1K
10:04 60.20 60.22 60.20 60.22 0.9K
10:05 60.22 60.23 60.22 60.23 1.0K
10:07 60.16 60.16 60.12 60.15 1.7K
10:08 60.12 60.12 60.12 60.12 0.7K
10:09 60.15 60.15 60.15 60.15 0.4K
10:10 60.17 60.17 60.17 60.17 3.5K
10:19 59.94 59.98 59.94 59.98 2.0K
10:23 60.00 60.00 60.00 60.00 3.0K
10:26 59.92 59.92 59.92 59.92 0.5K
10:27 59.90 59.90 59.90 59.90 1.9K
10:29 59.85 59.85 59.85 59.85 2.2K
10:30 59.86 59.86 59.86 59.86 0.6K
10:31 59.85 59.85 59.81 59.81 0.8K
10:32 59.80 59.80 59.76 59.79 2.2K
10:35 59.74 59.74 59.74 59.74 1.6K
10:36 59.75 59.75 59.75 59.75 1.0K
10:38 59.78 59.78 59.78 59.78 0.8K
10:39 59.80 59.80 59.80 59.80 0.4K
10:40 59.78 59.78 59.78 59.78 0.3K
10:41 59.72 59.72 59.72 59.72 2.2K
10:43 59.69 59.71 59.69 59.71 1.2K
10:44 59.73 59.73 59.73 59.73 0.7K
10:45 59.66 59.66 59.66 59.66 0.9K
10:47 59.64 59.64 59.64 59.64 0.5K
10:48 59.63 59.63 59.60 59.60 1.5K
10:49 59.66 59.66 59.61 59.61 1.1K
10:50 59.64 59.64 59.64 59.64 0.6K
10:52 59.64 59.66 59.62 59.62 1.3K
10:53 59.60 59.60 59.57 59.59 3.0K
10:55 59.64 59.64 59.64 59.64 1.1K
10:56 59.62 59.62 59.58 59.58 0.7K
10:57 59.59 59.59 59.59 59.59 0.9K
10:58 59.60 59.60 59.60 59.60 0.4K
11:00 59.59 59.61 59.59 59.61 1.2K
11:01 59.59 59.59 59.59 59.59 0.7K
11:02 59.61 59.61 59.61 59.61 1.1K
11:05 59.59 59.59 59.59 59.59 0.4K
11:06 59.61 59.61 59.61 59.61 1.7K
11:08 59.62 59.62 59.59 59.59 1.4K
11:10 59.63 59.67 59.63 59.67 2.0K
11:11 59.69 59.69 59.69 59.69 0.8K
11:12 59.69 59.71 59.69 59.71 2.3K
11:15 59.66 59.67 59.66 59.67 0.3K
11:16 59.67 59.73 59.67 59.73 2.4K
11:17 59.76 59.76 59.76 59.76 0.2K
11:18 59.79 59.79 59.79 59.79 0.9K
11:20 59.87 59.87 59.87 59.87 0.3K
11:21 59.86 59.90 59.86 59.90 1.5K
11:22 59.87 59.90 59.87 59.90 2.3K
11:23 59.90 59.90 59.90 59.90 0.9K
11:25 59.92 59.92 59.92 59.92 0.4K
11:26 59.93 59.93 59.93 59.93 1.6K
11:27 59.93 59.93 59.93 59.93 0.2K
11:28 59.93 59.93 59.90 59.92 3.2K
11:29 59.92 59.94 59.92 59.94 1.8K
11:31 59.94 59.96 59.94 59.96 0.6K
11:32 59.96 59.96 59.96 59.96 0.5K
11:33 59.96 59.98 59.96 59.96 1.0K
11:34 59.98 59.98 59.98 59.98 0.4K
11:35 59.98 59.98 59.93 59.95 2.6K
11:36 59.95 59.98 59.95 59.98 1.6K
11:37 59.96 59.96 59.93 59.93 1.1K
11:38 59.93 59.95 59.93 59.95 1.1K
11:39 59.95 59.97 59.95 59.97 1.3K
11:41 59.98 59.98 59.98 59.98 0.4K
11:42 59.97 59.99 59.97 59.99 1.3K
11:43 60.03 60.03 60.03 60.03 1.7K
11:45 60.02 60.02 60.00 60.00 0.8K
11:46 60.01 60.02 60.01 60.02 0.7K
11:47 60.00 60.00 60.00 60.00 1.2K
11:49 60.00 60.00 60.00 60.00 1.4K
11:50 59.98 59.98 59.98 59.98 1.5K
11:51 59.96 60.01 59.96 60.01 2.6K
11:52 60.00 60.00 60.00 60.00 0.1K
11:53 59.99 59.99 59.99 59.99 0.5K
11:54 59.95 59.95 59.95 59.95 0.5K
11:55 59.95 59.95 59.95 59.95 1.6K
11:56 59.94 59.94 59.94 59.94 0.8K
11:57 59.93 59.93 59.91 59.91 0.6K
11:58 59.92 59.92 59.90 59.90 1.0K
11:59 59.85 59.85 59.85 59.85 0.2K
12:00 59.85 59.85 59.82 59.82 1.2K
12:01 59.77 59.79 59.77 59.79 0.6K
12:02 59.78 59.80 59.78 59.80 4.1K
12:05 59.80 59.80 59.80 59.80 0.1K
12:06 59.85 59.85 59.85 59.85 1.4K
12:07 59.88 59.89 59.88 59.89 1.7K
12:08 59.88 59.88 59.88 59.88 0.4K
12:09 59.88 59.88 59.88 59.88 0.2K
12:10 59.86 59.87 59.86 59.87 1.3K
12:11 59.90 59.90 59.90 59.90 0.7K
12:12 59.93 59.93 59.93 59.93 0.5K
12:13 59.93 59.93 59.92 59.92 0.5K
12:14 59.91 59.92 59.91 59.91 0.9K
12:15 59.93 59.95 59.93 59.95 1.5K
12:16 59.95 59.95 59.95 59.95 1.2K
12:17 59.91 59.93 59.91 59.93 1.4K
12:18 59.93 59.93 59.93 59.93 0.9K
12:20 59.98 59.98 59.98 59.98 1.0K
12:23 60.03 60.07 60.03 60.07 2.0K
12:25 60.14 60.14 60.14 60.14 0.5K
12:26 60.15 60.16 60.15 60.16 1.0K
12:27 60.18 60.18 60.18 60.18 1.0K
12:28 60.14 60.14 60.14 60.14 1.9K
12:31 60.14 60.14 60.14 60.14 0.2K
12:32 60.12 60.12 60.09 60.09 2.0K
12:33 60.08 60.08 60.08 60.08 0.1K
12:34 60.08 60.11 60.08 60.11 1.7K
12:35 60.11 60.11 60.08 60.08 1.4K
12:36 60.10 60.10 60.10 60.10 1.0K
12:39 60.12 60.12 60.12 60.12 1.5K
12:41 60.09 60.09 60.09 60.09 1.1K
12:43 60.14 60.14 60.14 60.14 1.8K
12:45 60.12 60.12 60.12 60.12 0.8K
12:48 60.09 60.10 60.09 60.10 1.1K
12:49 60.11 60.13 60.11 60.13 0.5K
12:51 60.09 60.09 60.09 60.09 0.5K
12:52 60.10 60.10 60.10 60.10 0.8K
12:53 60.08 60.09 60.08 60.09 1.1K
12:54 60.08 60.08 60.08 60.08 0.4K
12:55 60.08 60.09 60.07 60.09 2.1K
12:56 60.10 60.10 60.10 60.10 0.6K
12:57 60.11 60.11 60.11 60.11 1.0K
12:58 60.11 60.11 60.11 60.11 2.1K
12:59 60.12 60.12 60.12 60.12 0.7K
13:00 60.14 60.14 60.14 60.14 0.8K
13:01 60.12 60.13 60.12 60.13 1.8K
13:02 60.12 60.12 60.12 60.12 0.9K
13:03 60.08 60.08 60.08 60.08 0.5K
13:04 60.07 60.07 60.07 60.07 0.7K
13:05 60.06 60.06 60.06 60.06 1.2K
13:06 60.07 60.09 60.07 60.09 1.1K
13:08 60.05 60.06 60.05 60.06 1.1K
13:09 60.06 60.07 60.06 60.07 1.0K
13:10 60.09 60.09 60.09 60.09 0.7K
13:13 60.08 60.08 60.08 60.08 0.3K
13:14 60.08 60.08 60.08 60.08 1.9K
13:15 60.08 60.08 60.08 60.08 0.2K
13:16 60.09 60.09 60.09 60.09 1.0K
13:17 60.08 60.08 60.04 60.04 3.3K
13:20 59.96 59.96 59.94 59.94 1.2K
13:21 59.97 59.97 59.97 59.97 2.1K
13:22 59.98 59.98 59.98 59.98 1.6K
13:23 60.04 60.04 60.04 60.04 2.0K
13:27 60.06 60.06 60.06 60.06 1.2K
13:29 60.04 60.04 60.02 60.02 1.6K
13:30 60.04 60.04 60.04 60.04 0.2K
13:31 60.04 60.04 60.02 60.02 1.5K
13:32 60.00 60.00 60.00 60.00 0.3K
13:33 60.02 60.02 60.02 60.02 2.6K
13:35 60.04 60.04 60.04 60.04 0.9K
13:37 60.06 60.06 60.04 60.05 1.4K
13:39 60.03 60.03 60.03 60.03 0.7K
13:40 60.06 60.07 60.06 60.07 1.8K
13:41 60.06 60.09 60.06 60.06 5.0K
13:43 60.05 60.05 60.03 60.03 0.3K
13:44 60.05 60.05 60.05 60.05 0.5K
13:45 60.03 60.04 60.02 60.02 1.6K
13:46 60.01 60.01 60.00 60.00 1.2K
13:47 60.01 60.04 60.01 60.04 3.3K
13:48 60.01 60.01 59.98 59.98 2.0K
13:49 59.96 59.97 59.96 59.97 1.2K
13:50 59.97 59.97 59.97 59.97 0.7K
13:51 59.94 59.95 59.94 59.95 3.2K
13:52 59.97 59.97 59.96 59.96 0.6K
13:53 59.96 59.99 59.96 59.96 1.9K
13:54 59.97 59.97 59.94 59.94 1.5K
13:55 59.93 59.93 59.92 59.92 0.8K
13:56 59.92 59.96 59.92 59.96 2.5K
13:57 59.97 59.97 59.97 59.97 1.1K
13:59 59.99 60.01 59.99 60.01 1.2K
14:00 60.04 60.06 60.04 60.06 2.4K
14:01 60.03 60.03 60.01 60.01 2.0K
14:02 60.01 60.01 59.98 59.98 4.0K
14:04 59.91 59.91 59.91 59.91 2.4K
14:06 59.85 59.85 59.85 59.85 0.4K
14:07 59.84 59.88 59.84 59.88 3.0K
14:08 59.88 59.88 59.88 59.88 0.8K
14:09 59.87 59.87 59.87 59.87 0.2K
14:10 59.85 59.87 59.85 59.85 1.8K
14:11 59.87 59.87 59.85 59.85 2.1K
14:12 59.87 59.87 59.87 59.87 0.7K
14:13 59.86 59.86 59.86 59.86 0.3K
14:14 59.87 59.89 59.87 59.89 1.3K
14:15 59.88 59.88 59.88 59.88 0.6K
14:16 59.88 59.88 59.88 59.88 0.5K
14:17 59.88 59.90 59.88 59.90 2.1K
14:18 59.92 59.92 59.92 59.92 0.9K
14:19 59.91 59.91 59.91 59.91 0.4K
14:20 59.90 59.90 59.88 59.88 1.4K
14:21 59.90 59.92 59.90 59.92 3.2K
14:23 59.90 59.90 59.90 59.90 1.0K
14:24 59.91 59.93 59.91 59.93 2.5K
14:25 59.99 59.99 59.99 59.99 1.2K
14:28 59.96 59.96 59.96 59.96 0.9K
14:29 60.00 60.00 59.97 59.97 1.5K
14:30 59.99 59.99 59.99 59.99 0.9K
14:31 60.01 60.01 59.99 59.99 2.2K
14:32 59.98 60.01 59.98 60.01 1.5K
14:33 59.99 60.00 59.99 60.00 1.3K
14:34 59.94 59.95 59.94 59.95 3.3K
14:35 59.96 59.97 59.96 59.97 1.0K
14:36 59.96 59.96 59.96 59.96 0.7K
14:37 59.95 59.96 59.93 59.93 2.6K
14:38 59.92 59.92 59.92 59.92 0.5K
14:39 59.92 59.92 59.89 59.89 1.5K
14:40 59.89 59.89 59.87 59.87 2.8K
14:41 59.87 59.87 59.87 59.87 1.6K
14:42 59.84 59.84 59.81 59.81 1.4K
14:43 59.81 59.81 59.81 59.81 1.7K
14:44 59.79 59.79 59.79 59.79 0.5K
14:45 59.81 59.82 59.79 59.82 5.9K
14:46 59.79 59.79 59.77 59.78 2.9K
14:47 59.80 59.80 59.80 59.80 0.8K
14:48 59.83 59.83 59.83 59.83 1.1K
14:49 59.84 59.85 59.82 59.85 2.5K
14:50 59.82 59.82 59.81 59.81 1.7K
14:51 59.82 59.82 59.80 59.80 7.5K
14:52 59.80 59.80 59.75 59.76 3.8K
14:53 59.80 59.80 59.79 59.79 1.4K
14:54 59.79 59.80 59.79 59.80 1.4K
14:55 59.81 59.87 59.81 59.87 1.5K
14:56 59.85 59.86 59.84 59.84 1.5K
14:57 59.84 59.85 59.84 59.85 1.6K
14:58 59.85 59.85 59.85 59.85 1.6K
14:59 59.85 59.85 59.85 59.85 1.0K
15:00 59.83 59.84 59.83 59.84 1.9K
15:01 59.84 59.84 59.83 59.83 3.1K
15:02 59.78 59.81 59.78 59.81 3.2K
15:03 59.80 59.80 59.80 59.80 0.1K
15:04 59.80 59.80 59.77 59.77 2.3K
15:05 59.78 59.78 59.76 59.77 3.6K
15:06 59.76 59.76 59.71 59.74 6.8K
15:07 59.72 59.72 59.72 59.72 0.9K
15:08 59.69 59.71 59.69 59.71 3.6K
15:09 59.73 59.73 59.73 59.73 2.9K
15:10 59.66 59.66 59.66 59.66 1.1K
15:11 59.66 59.72 59.66 59.72 4.3K
15:12 59.73 59.73 59.73 59.73 0.8K
15:13 59.73 59.73 59.73 59.73 0.9K
15:14 59.73 59.73 59.72 59.72 1.6K
15:15 59.71 59.71 59.68 59.68 2.9K
15:16 59.71 59.73 59.71 59.73 2.6K
15:17 59.74 59.74 59.74 59.74 0.6K
15:18 59.74 59.76 59.74 59.76 2.7K
15:19 59.79 59.86 59.79 59.86 7.0K
15:20 59.89 59.91 59.89 59.91 3.0K
15:21 59.93 59.93 59.93 59.93 1.4K
15:22 59.95 59.95 59.92 59.93 2.1K
15:23 59.94 59.94 59.93 59.93 1.1K
15:24 59.96 59.96 59.94 59.95 2.8K
15:25 59.96 59.96 59.96 59.96 0.4K
15:26 59.97 59.97 59.95 59.95 2.5K
15:27 59.92 59.92 59.91 59.92 2.8K
15:28 59.92 59.94 59.92 59.94 2.9K
15:29 59.93 59.93 59.93 59.93 2.5K
15:30 59.91 59.91 59.90 59.90 1.2K
15:31 59.89 59.89 59.86 59.86 2.1K
15:32 59.87 59.87 59.85 59.85 3.3K
15:33 59.83 59.83 59.81 59.81 1.7K
15:34 59.82 59.82 59.82 59.82 2.8K
15:36 59.80 59.80 59.79 59.79 3.3K
15:37 59.79 59.79 59.79 59.79 1.7K
15:38 59.78 59.84 59.78 59.84 5.7K
15:39 59.84 59.88 59.84 59.88 3.0K
15:40 59.85 59.85 59.85 59.85 1.8K
15:41 59.82 59.82 59.78 59.82 4.5K
15:42 59.82 59.84 59.82 59.84 2.3K
15:43 59.84 59.84 59.83 59.83 3.2K
15:44 59.82 59.82 59.79 59.79 2.1K
15:45 59.80 59.81 59.80 59.81 4.0K
15:46 59.81 59.81 59.81 59.81 2.5K
15:47 59.82 59.84 59.82 59.84 5.3K
15:48 59.84 59.84 59.80 59.81 7.0K
15:49 59.83 59.83 59.82 59.83 3.5K
15:50 59.86 59.86 59.80 59.81 11.7K
15:51 59.81 59.81 59.79 59.81 6.0K
15:52 59.79 59.79 59.74 59.74 5.0K
15:53 59.77 59.83 59.77 59.83 11.4K
15:54 59.82 59.84 59.81 59.84 6.7K
15:55 59.86 59.86 59.76 59.77 15.1K
15:56 59.81 59.81 59.76 59.77 15.0K
15:57 59.77 59.82 59.77 59.81 13.8K
15:58 59.81 59.85 59.80 59.84 29.9K
15:59 59.83 59.84 59.79 59.84 202.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available