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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 51.41 51.57 50.74 50.76 0.7M
2023-12-28 51.06 51.67 51.06 51.58 0.6M
2023-12-27 51.51 51.79 51.01 51.32 0.5M
2023-12-26 50.98 51.73 50.65 51.56 0.6M
2023-12-22 51.17 51.63 50.49 50.66 0.9M
2023-12-21 50.85 51.13 50.32 50.78 0.8M
2023-12-20 50.87 51.48 50.29 50.32 1.0M
2023-12-19 50.69 51.56 50.37 51.16 1.1M
2023-12-18 51.37 51.85 50.42 50.51 1.4M
2023-12-15 52.84 52.98 50.80 51.07 3.3M
2023-12-14 51.42 53.39 51.00 53.17 1.9M
2023-12-13 47.69 50.23 47.41 50.15 1.6M
2023-12-12 47.91 48.06 47.52 47.67 1.0M
2023-12-11 47.72 48.25 47.53 48.02 0.7M
2023-12-08 47.04 47.99 46.59 47.90 0.9M
2023-12-07 47.03 47.25 46.63 46.99 0.9M
2023-12-06 47.34 48.31 46.66 46.70 1.0M
2023-12-05 47.14 47.38 46.68 46.70 0.9M
2023-12-04 46.31 47.58 46.31 47.48 1.5M
2023-12-01 44.79 47.29 44.47 46.80 1.8M
2023-11-30 44.63 45.47 43.97 44.85 11.3M
2023-11-29 43.70 45.19 43.46 44.54 2.5M
2023-11-28 43.19 43.41 42.70 43.27 1.2M
2023-11-27 42.75 43.33 42.49 43.24 1.3M
2023-11-24 43.59 43.59 42.76 43.12 0.4M
2023-11-22 43.74 43.75 43.03 43.11 1.0M
2023-11-21 43.44 43.97 43.03 43.31 1.3M
2023-11-20 43.03 43.95 42.60 43.72 1.4M
2023-11-17 43.18 43.68 42.86 43.18 1.2M
2023-11-16 42.61 42.71 41.83 42.59 1.2M
2023-11-15 42.54 43.55 42.39 42.63 2.1M
2023-11-14 41.26 43.15 40.86 42.71 1.6M
2023-11-13 39.05 39.93 38.71 39.89 1.0M
2023-11-10 39.00 39.38 38.55 39.35 0.7M
2023-11-09 39.84 39.89 38.56 38.66 0.9M
2023-11-08 40.23 40.23 39.69 39.83 0.7M
2023-11-07 40.51 40.65 40.07 40.20 0.6M
2023-11-06 41.26 41.45 40.60 40.84 0.8M
2023-11-03 40.58 41.56 40.37 41.30 1.3M
2023-11-02 38.04 39.64 37.83 39.62 1.0M
2023-11-01 37.86 38.17 37.18 37.95 1.0M
2023-10-31 37.67 38.01 37.32 37.97 1.1M
2023-10-30 37.33 37.67 36.69 37.59 1.2M
2023-10-27 37.88 37.88 36.51 36.81 0.9M
2023-10-26 37.00 38.41 36.86 38.07 1.2M
2023-10-25 36.91 37.11 36.36 36.96 1.6M
2023-10-24 37.92 38.19 36.90 37.12 1.7M
2023-10-23 37.96 38.85 37.69 37.81 1.6M
2023-10-20 40.01 40.14 38.11 38.19 2.2M
2023-10-19 39.40 41.35 39.28 40.13 1.8M
2023-10-18 40.18 40.28 39.25 39.32 1.3M
2023-10-17 40.72 41.20 40.22 40.74 3.0M
2023-10-16 39.18 39.99 39.12 39.75 1.2M
2023-10-13 39.89 40.13 38.39 38.61 1.0M
2023-10-12 40.06 40.12 39.11 39.50 0.8M
2023-10-11 40.10 40.78 39.61 39.99 0.5M
2023-10-10 39.74 40.48 39.57 40.06 0.8M
2023-10-09 39.11 39.56 38.90 39.33 0.8M
2023-10-06 38.91 40.09 38.70 39.60 0.9M
2023-10-05 38.24 39.61 38.24 39.38 1.4M
2023-10-04 38.37 38.62 37.49 38.50 1.1M
2023-10-03 39.22 39.22 38.03 38.37 0.9M
2023-10-02 40.26 40.52 39.19 39.48 0.9M
2023-09-29 40.19 41.01 39.98 40.31 1.6M
2023-09-28 38.99 40.05 38.88 39.61 3.9M
2023-09-27 40.21 40.24 38.70 39.01 1.5M
2023-09-26 39.87 40.60 39.66 39.86 0.8M
2023-09-25 39.93 40.68 39.93 40.46 0.7M
2023-09-22 40.19 40.51 39.66 40.21 0.7M
2023-09-21 40.28 40.81 39.89 40.14 0.9M
2023-09-20 40.92 41.25 40.55 40.58 1.4M
2023-09-19 40.95 41.21 40.02 40.50 1.3M
2023-09-18 41.50 41.50 40.81 40.88 0.8M
2023-09-15 41.41 42.01 41.25 41.64 2.9M
2023-09-14 42.57 42.91 41.73 41.95 0.9M
2023-09-13 42.66 42.78 41.47 41.99 0.7M
2023-09-12 42.32 42.82 41.75 42.46 0.7M
2023-09-11 41.73 42.21 41.26 41.69 1.1M
2023-09-08 41.16 41.69 40.58 41.50 0.6M
2023-09-07 41.33 41.87 40.86 40.96 2.1M
2023-09-06 42.66 43.14 41.37 41.65 0.8M
2023-09-05 43.28 43.72 42.87 42.89 1.0M
2023-09-01 42.96 43.84 42.68 43.56 1.1M
2023-08-31 42.54 43.13 42.18 42.41 0.9M
2023-08-30 42.57 42.96 42.26 42.44 0.6M
2023-08-29 42.35 43.25 41.72 42.78 0.7M
2023-08-28 42.02 42.56 41.80 42.30 0.5M
2023-08-25 42.04 42.18 41.14 41.61 0.9M
2023-08-24 41.80 42.61 41.52 41.63 0.7M
2023-08-23 41.08 42.07 40.81 41.93 1.0M
2023-08-22 41.83 42.14 41.07 41.19 1.0M
2023-08-21 42.14 42.21 41.35 42.02 0.6M
2023-08-18 41.23 42.09 41.13 41.86 0.5M
2023-08-17 42.52 42.59 41.41 41.65 0.7M
2023-08-16 42.63 42.99 42.20 42.25 0.8M
2023-08-15 43.37 43.48 42.56 42.82 0.8M
2023-08-14 44.64 44.64 43.96 44.12 0.6M
2023-08-11 44.85 45.43 44.71 45.11 0.5M
2023-08-10 45.18 46.00 45.04 45.30 0.7M
2023-08-09 45.69 45.69 44.82 44.91 0.5M
2023-08-08 45.83 46.04 44.36 45.96 1.0M
2023-08-07 46.22 46.54 45.85 46.38 0.6M
2023-08-04 45.70 46.59 45.69 45.99 0.9M
2023-08-03 45.52 46.24 44.84 45.99 1.0M
2023-08-02 45.26 45.75 44.47 45.67 1.1M
2023-08-01 46.80 46.80 45.47 45.89 1.4M
2023-07-31 47.45 47.66 47.02 47.32 1.0M
2023-07-28 47.35 47.51 46.62 47.35 0.7M
2023-07-27 47.20 47.69 46.13 46.35 1.4M
2023-07-26 46.64 47.57 46.13 47.07 1.4M
2023-07-25 46.25 46.67 45.39 45.82 1.5M
2023-07-24 44.99 46.52 44.97 46.37 1.3M
2023-07-21 46.17 46.19 44.79 44.92 1.7M
2023-07-20 45.00 45.71 43.43 45.58 2.1M
2023-07-19 43.26 44.41 42.81 44.33 2.0M
2023-07-18 41.46 43.20 41.32 43.13 1.1M
2023-07-17 40.92 41.69 40.43 41.38 0.7M
2023-07-14 42.29 42.29 40.29 40.99 1.1M
2023-07-13 41.01 41.84 40.72 41.71 1.0M
2023-07-12 40.76 41.17 40.25 40.76 0.8M
2023-07-11 39.37 40.03 39.00 39.86 1.0M
2023-07-10 38.52 39.56 38.52 39.40 1.2M
2023-07-07 37.68 39.31 37.68 38.86 1.6M
2023-07-06 37.19 37.79 36.75 37.70 1.0M
2023-07-05 37.96 38.66 37.48 37.96 0.8M
2023-07-03 38.04 38.74 37.87 38.31 0.6M
2023-06-30 38.42 38.50 37.75 37.75 0.7M
2023-06-29 38.24 38.82 37.92 38.02 0.9M
2023-06-28 37.60 37.76 37.02 37.42 0.8M
2023-06-27 36.82 38.17 36.57 37.78 0.9M
2023-06-26 36.67 37.68 36.65 36.67 0.9M
2023-06-23 36.66 37.21 36.22 36.51 1.2M
2023-06-22 37.97 37.97 36.92 37.24 1.1M
2023-06-21 38.20 38.54 37.73 38.15 0.8M
2023-06-20 38.60 38.65 37.78 38.27 1.1M
2023-06-16 39.21 39.42 38.39 38.78 2.1M
2023-06-15 38.43 39.54 38.24 39.37 0.8M
2023-06-14 40.21 40.55 38.49 38.86 1.1M
2023-06-13 38.79 40.21 38.26 40.19 1.1M
2023-06-12 38.83 39.95 38.33 38.73 1.6M
2023-06-09 39.63 39.71 38.25 38.75 2.1M
2023-06-08 40.25 40.86 39.51 39.93 1.4M
2023-06-07 40.33 40.95 39.32 40.69 1.6M
2023-06-06 37.28 40.46 37.12 39.43 1.3M
2023-06-05 38.55 38.55 37.08 37.55 1.1M
2023-06-02 37.11 38.76 36.69 38.47 1.1M
2023-06-01 36.05 36.58 35.50 36.33 1.3M
2023-05-31 36.05 36.09 34.86 35.55 2.3M
2023-05-30 37.13 37.30 36.03 36.54 0.8M
2023-05-26 36.51 36.93 35.69 36.89 0.6M
2023-05-25 36.16 36.54 35.45 36.42 0.7M
2023-05-24 36.41 36.61 35.85 36.09 0.9M
2023-05-23 37.36 38.33 36.81 36.85 1.0M
2023-05-22 36.63 37.53 36.19 37.40 1.1M
2023-05-19 36.70 36.70 35.25 35.94 1.1M
2023-05-18 36.64 37.18 36.18 36.36 1.1M
2023-05-17 34.39 36.88 34.35 36.63 2.1M
2023-05-16 33.46 34.08 33.18 33.64 2.1M
2023-05-15 32.66 33.66 32.66 33.35 2.1M
2023-05-12 33.04 33.05 31.84 32.56 1.3M
2023-05-11 31.89 32.78 31.62 32.66 1.7M
2023-05-10 34.07 34.19 32.04 32.61 0.8M
2023-05-09 32.69 33.65 32.16 33.32 1.3M
2023-05-08 34.74 34.74 32.91 33.15 1.1M
2023-05-05 33.40 34.59 33.22 33.94 1.9M
2023-05-04 32.64 33.38 31.03 32.24 2.3M
2023-05-03 34.71 35.74 33.52 33.73 2.0M
2023-05-02 36.58 36.58 34.08 34.48 1.9M
2023-05-01 37.29 37.85 36.74 36.86 1.4M
2023-04-28 36.61 37.83 36.61 37.30 1.3M
2023-04-27 37.00 37.22 36.27 36.95 1.4M
2023-04-26 36.30 37.55 36.23 36.77 1.4M
2023-04-25 37.31 37.65 35.96 36.12 1.2M
2023-04-24 38.50 38.91 37.92 38.11 1.0M
2023-04-21 38.45 39.11 37.85 38.68 1.4M
2023-04-20 38.07 41.00 38.07 38.62 2.2M
2023-04-19 38.30 40.06 38.02 39.71 1.6M
2023-04-18 38.90 39.11 37.67 38.11 1.2M
2023-04-17 37.00 39.08 36.58 38.97 1.5M
2023-04-14 39.10 39.24 36.80 37.26 1.6M
2023-04-13 37.14 38.48 36.78 38.27 1.6M
2023-04-12 37.81 38.04 36.73 37.03 1.2M
2023-04-11 37.41 37.86 36.99 37.46 1.3M
2023-04-10 36.78 37.79 36.49 37.34 1.0M
2023-04-06 36.95 37.63 36.76 37.12 1.0M
2023-04-05 36.50 37.07 36.03 36.86 1.4M
2023-04-04 38.99 38.99 37.02 37.56 1.3M
2023-04-03 39.50 39.79 38.32 38.58 1.3M
2023-03-31 39.57 39.78 38.95 39.42 1.0M
2023-03-30 40.41 40.42 38.95 39.01 1.9M
2023-03-29 39.94 40.08 39.19 39.75 1.0M
2023-03-28 38.64 39.45 38.39 39.27 0.9M
2023-03-27 40.33 40.78 38.62 38.91 1.0M
2023-03-24 36.81 38.72 36.49 38.62 1.8M
2023-03-23 39.55 39.94 37.51 37.64 1.4M
2023-03-22 41.93 41.93 38.99 39.05 1.4M
2023-03-21 41.30 42.18 40.65 41.92 2.0M
2023-03-20 39.19 40.49 38.81 39.15 2.5M
2023-03-17 39.70 40.05 37.76 38.24 6.7M
2023-03-16 37.45 41.57 36.60 40.75 3.6M
2023-03-15 37.87 38.45 36.87 38.14 3.0M
2023-03-14 39.57 41.70 38.93 39.64 4.1M
2023-03-13 38.51 40.45 36.94 37.55 6.4M
2023-03-10 43.98 44.23 40.34 43.03 3.9M
2023-03-09 48.69 48.69 45.22 45.25 2.0M
2023-03-08 50.03 50.20 49.19 49.30 0.8M
2023-03-07 51.34 51.34 50.02 50.04 1.0M
2023-03-06 51.84 52.76 51.38 51.60 0.9M
2023-03-03 52.47 52.47 51.39 52.06 1.0M
2023-03-02 51.63 52.22 50.70 51.98 1.6M
2023-03-01 52.48 52.77 51.50 52.14 1.9M
2023-02-28 53.65 53.65 52.97 53.12 1.4M
2023-02-27 53.89 54.01 52.91 53.28 0.8M
2023-02-24 52.49 53.35 52.49 53.33 0.6M
2023-02-23 53.90 54.29 52.86 53.41 0.6M
2023-02-22 54.19 54.19 53.12 53.54 0.7M
2023-02-21 54.52 54.73 53.55 53.84 0.8M
2023-02-17 55.20 55.30 54.67 54.97 0.6M
2023-02-16 54.31 55.83 54.12 55.25 0.8M
2023-02-15 54.60 55.44 54.37 55.01 0.8M
2023-02-14 55.40 56.00 54.57 55.13 0.9M
2023-02-13 54.68 55.80 54.04 55.58 1.0M
2023-02-10 54.21 54.81 54.02 54.68 0.7M
2023-02-09 55.53 55.80 54.33 54.43 0.7M
2023-02-08 55.21 55.50 54.96 55.28 0.6M
2023-02-07 54.89 55.78 54.59 55.65 0.7M
2023-02-06 54.71 55.36 54.65 55.13 0.8M
2023-02-03 53.96 55.55 53.96 55.09 1.0M
2023-02-02 54.04 54.60 53.56 54.59 1.3M
2023-02-01 52.32 54.16 52.22 53.79 1.3M
2023-01-31 50.25 52.69 50.05 52.65 1.3M
2023-01-30 50.51 51.08 50.14 50.25 1.0M
2023-01-27 51.13 51.28 50.14 50.84 1.3M
2023-01-26 48.03 52.26 47.92 51.19 2.3M
2023-01-25 46.62 47.32 46.17 47.30 1.9M
2023-01-24 47.35 47.35 46.39 46.92 0.9M
2023-01-23 46.78 47.66 46.52 47.46 1.0M
2023-01-20 45.48 46.57 45.24 46.53 0.9M
2023-01-19 45.10 45.50 44.62 45.15 1.0M
2023-01-18 47.27 47.53 45.38 45.39 0.8M
2023-01-17 48.12 48.13 47.21 47.68 0.5M
2023-01-13 48.05 48.20 47.12 48.01 0.6M
2023-01-12 48.17 48.82 47.67 48.54 0.6M
2023-01-11 47.58 48.03 47.35 47.56 0.6M
2023-01-10 47.31 47.58 46.90 47.47 0.5M
2023-01-09 47.98 47.99 47.29 47.35 0.6M
2023-01-06 46.85 48.05 46.43 47.86 0.7M
2023-01-05 46.72 46.86 45.89 46.53 0.9M
2023-01-04 47.37 47.72 46.58 46.83 1.1M
2023-01-03 47.67 48.00 46.31 46.84 1.1M