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
2025-09-30 59.62 60.02 58.34 59.44 1.6M
2025-09-29 59.95 60.03 58.53 59.58 1.0M
2025-09-26 60.19 60.48 59.56 59.84 0.8M
2025-09-25 59.83 60.06 59.39 59.82 1.2M
2025-09-24 60.99 61.16 60.02 60.16 0.8M
2025-09-23 60.96 61.78 60.33 60.71 0.9M
2025-09-22 61.31 61.50 60.19 60.69 1.2M
2025-09-19 61.97 62.02 61.09 61.54 3.4M
2025-09-18 60.76 62.40 60.66 62.32 1.4M
2025-09-17 59.66 62.04 59.52 60.65 1.4M
2025-09-16 60.49 60.71 58.80 59.49 2.5M
2025-09-15 61.61 62.06 60.49 60.62 1.6M
2025-09-12 62.02 62.02 61.41 61.50 1.4M
2025-09-11 61.77 62.19 61.14 61.95 1.4M
2025-09-10 61.49 62.29 61.21 61.66 2.1M
2025-09-09 61.89 62.43 61.14 61.22 1.1M
2025-09-08 62.02 62.11 61.13 62.08 1.3M
2025-09-05 63.21 63.59 61.49 62.01 1.2M
2025-09-04 62.08 62.92 61.59 62.92 0.9M
2025-09-03 62.22 62.75 61.22 61.77 1.1M
2025-09-02 61.21 62.26 60.86 62.25 0.9M
2025-08-29 62.30 62.77 62.12 62.22 0.9M
2025-08-28 62.87 62.92 61.95 62.30 0.9M
2025-08-27 61.82 63.25 61.82 62.63 1.2M
2025-08-26 60.80 62.23 60.80 62.00 1.3M
2025-08-25 61.24 61.51 60.69 61.13 0.9M
2025-08-22 58.47 61.49 58.40 61.48 1.5M
2025-08-21 57.94 58.53 57.77 58.18 0.8M
2025-08-20 58.03 58.51 57.56 58.36 0.9M
2025-08-19 58.05 58.80 57.66 57.93 0.9M
2025-08-18 57.27 58.27 57.05 58.22 1.0M
2025-08-15 58.42 58.42 57.47 57.49 1.2M
2025-08-14 57.53 58.44 57.14 58.43 0.7M
2025-08-13 58.05 58.37 57.66 58.24 1.0M
2025-08-12 55.58 57.82 55.52 57.76 1.3M
2025-08-11 55.51 55.83 55.03 55.19 1.1M
2025-08-08 56.13 56.19 55.38 55.85 1.0M
2025-08-07 56.76 56.76 55.32 55.33 1.5M
2025-08-06 56.74 57.12 56.14 56.18 1.4M
2025-08-05 56.84 57.00 55.34 56.66 1.5M
2025-08-04 56.26 56.88 56.00 56.62 1.4M
2025-08-01 56.43 57.03 55.23 56.01 1.4M
2025-07-31 58.08 58.38 57.53 57.65 1.4M
2025-07-30 59.24 59.50 57.85 58.13 1.0M
2025-07-29 60.00 60.04 58.70 58.89 1.2M
2025-07-28 60.10 60.43 59.16 59.54 1.2M
2025-07-25 59.86 60.01 58.66 59.96 1.4M
2025-07-24 61.82 61.95 60.14 60.22 1.3M
2025-07-23 61.92 62.00 61.14 61.84 1.6M
2025-07-22 60.32 61.96 59.96 61.46 2.7M
2025-07-21 60.90 61.52 60.30 60.32 1.3M
2025-07-18 60.35 60.99 59.65 60.85 2.0M
2025-07-17 60.30 60.34 58.57 60.05 3.6M
2025-07-16 58.30 58.70 57.16 58.44 1.6M
2025-07-15 59.41 59.59 57.68 57.91 1.6M
2025-07-14 58.66 59.74 58.66 59.65 1.2M
2025-07-11 59.15 59.43 58.58 58.88 0.9M
2025-07-10 58.90 60.07 58.86 59.51 0.9M
2025-07-09 59.58 59.73 58.55 58.89 1.6M
2025-07-08 58.84 59.89 58.46 59.04 1.7M
2025-07-07 58.48 59.25 57.59 58.21 1.3M
2025-07-03 57.80 59.23 57.66 58.68 1.2M
2025-07-02 57.22 57.96 56.77 57.76 1.4M
2025-07-01 54.60 57.16 54.31 56.82 1.6M
2025-06-30 55.02 55.38 54.55 54.60 1.3M
2025-06-27 54.84 55.11 54.37 54.76 1.7M
2025-06-26 53.22 54.77 53.00 54.68 1.0M
2025-06-25 53.51 53.55 52.99 53.08 1.9M
2025-06-24 53.80 54.54 53.49 53.68 1.4M
2025-06-23 51.68 53.17 51.45 53.11 1.1M
2025-06-20 51.91 52.21 51.72 52.00 2.4M
2025-06-18 50.78 51.99 50.66 51.56 1.1M
2025-06-17 51.06 51.41 50.66 50.77 1.3M
2025-06-16 52.76 52.76 51.32 51.49 2.2M
2025-06-13 52.35 52.55 51.68 51.94 1.6M
2025-06-12 53.34 53.49 52.60 53.30 0.9M
2025-06-11 55.00 55.36 53.90 53.90 1.2M
2025-06-10 53.83 54.98 53.51 54.91 1.8M
2025-06-09 54.06 54.55 53.81 53.81 1.2M
2025-06-06 53.49 54.03 53.15 53.69 1.0M
2025-06-05 51.92 52.59 51.53 52.32 1.5M
2025-06-04 52.00 52.45 51.85 51.85 1.3M
2025-06-03 51.24 52.52 51.18 52.06 1.1M
2025-06-02 51.53 51.61 50.25 51.35 1.4M
2025-05-30 51.85 51.85 51.01 51.48 1.4M
2025-05-29 51.97 52.12 51.44 52.10 0.9M
2025-05-28 52.58 52.69 51.57 51.60 1.0M
2025-05-27 52.04 52.59 51.35 52.50 1.3M
2025-05-23 49.86 51.52 49.81 51.24 1.1M
2025-05-22 50.53 51.74 50.53 51.30 1.4M
2025-05-21 52.25 52.64 50.67 50.79 2.3M
2025-05-20 52.29 52.72 52.09 52.65 1.3M
2025-05-19 51.90 52.60 51.59 52.48 1.0M
2025-05-16 52.95 53.09 52.25 52.90 0.7M
2025-05-15 52.87 53.53 52.54 52.92 0.9M
2025-05-14 52.69 53.61 52.42 53.31 1.2M
2025-05-13 52.88 53.30 52.38 52.88 0.8M
2025-05-12 52.73 53.70 51.90 52.90 1.5M
2025-05-09 50.35 50.50 49.50 49.81 0.5M
2025-05-08 49.18 50.46 48.97 50.16 0.9M
2025-05-07 48.98 49.25 48.37 48.71 0.9M
2025-05-06 48.84 49.37 48.51 48.59 0.8M
2025-05-05 49.03 50.37 49.03 49.49 0.8M
2025-05-02 49.27 50.00 48.61 49.75 1.1M
2025-05-01 47.25 48.42 46.81 47.81 0.8M
2025-04-30 46.36 47.39 45.94 47.30 1.3M
2025-04-29 47.56 48.03 46.83 47.70 1.2M
2025-04-28 47.51 48.00 46.98 47.64 1.1M
2025-04-25 47.19 48.21 47.19 47.50 1.8M
2025-04-24 45.89 48.05 45.75 47.90 3.5M
2025-04-23 47.95 49.28 46.76 47.16 2.3M
2025-04-22 44.81 46.31 44.62 46.16 1.5M
2025-04-21 44.54 44.85 43.83 44.54 1.4M
2025-04-17 44.56 45.63 44.48 45.15 1.2M
2025-04-16 43.98 44.93 43.73 44.33 1.1M
2025-04-15 43.73 45.24 43.73 44.36 1.2M
2025-04-14 43.37 43.61 42.11 43.44 1.4M
2025-04-11 41.92 42.61 41.07 42.37 1.8M
2025-04-10 45.09 45.37 41.13 42.19 2.3M
2025-04-09 40.81 46.94 39.96 46.66 2.6M
2025-04-08 44.24 44.57 41.04 41.80 2.0M
2025-04-07 39.78 44.04 39.78 42.45 2.2M
2025-04-04 41.99 42.25 39.43 41.76 1.9M
2025-04-03 47.96 48.71 43.90 43.95 3.0M
2025-04-02 50.18 51.57 50.10 51.49 0.9M
2025-04-01 51.03 51.36 50.07 50.73 1.3M
2025-03-31 50.21 51.84 50.18 51.55 1.4M
2025-03-28 51.55 52.33 50.67 51.03 1.1M
2025-03-27 52.37 52.65 51.80 52.02 0.8M
2025-03-26 52.92 53.60 52.14 52.30 0.7M
2025-03-25 52.75 53.24 52.50 52.67 0.9M
2025-03-24 52.54 52.95 52.06 52.75 1.5M
2025-03-21 51.28 51.91 50.70 51.62 2.2M
2025-03-20 51.43 52.56 51.35 51.52 1.2M
2025-03-19 50.93 52.58 50.62 52.10 1.6M
2025-03-18 51.06 51.52 50.51 50.93 1.5M
2025-03-17 50.34 51.49 50.34 50.86 1.8M
2025-03-14 49.20 50.47 48.61 50.36 1.4M
2025-03-13 49.98 50.43 48.48 48.52 1.8M
2025-03-12 49.41 50.34 49.05 49.69 1.4M
2025-03-11 47.56 49.30 47.50 48.72 2.0M
2025-03-10 49.77 50.22 47.27 47.55 2.6M
2025-03-07 51.65 51.89 49.97 51.11 1.9M
2025-03-06 52.22 53.04 51.22 51.71 1.7M
2025-03-05 52.86 53.59 51.59 53.15 1.6M
2025-03-04 53.36 53.83 51.43 52.56 1.2M
2025-03-03 56.32 56.85 53.90 54.32 1.6M
2025-02-28 56.32 56.88 55.06 56.32 1.4M
2025-02-27 55.78 56.96 55.59 55.94 0.6M
2025-02-26 55.57 56.63 55.28 55.66 0.6M
2025-02-25 56.04 56.64 55.20 55.44 0.9M
2025-02-24 56.19 56.20 55.04 55.70 0.9M
2025-02-21 58.12 58.25 55.51 55.80 0.9M
2025-02-20 58.67 59.02 56.91 57.67 0.9M
2025-02-19 58.31 59.17 58.04 58.67 1.6M
2025-02-18 59.26 59.72 58.86 59.07 1.0M
2025-02-14 59.26 59.83 58.84 59.12 0.5M
2025-02-13 58.97 59.13 58.31 58.96 0.5M
2025-02-12 59.05 59.36 58.59 58.79 0.6M
2025-02-11 58.87 59.99 58.60 59.85 0.5M
2025-02-10 60.49 60.66 59.08 59.14 0.7M
2025-02-07 61.52 61.65 59.96 60.85 0.6M
2025-02-06 60.98 61.54 60.40 61.41 0.8M
2025-02-05 60.39 60.61 59.77 60.49 0.7M
2025-02-04 59.06 60.43 59.03 60.24 0.6M
2025-02-03 58.81 59.98 57.83 58.97 1.0M
2025-01-31 60.15 60.65 59.64 60.24 1.1M
2025-01-30 60.40 61.07 59.63 60.15 0.6M
2025-01-29 59.07 60.87 59.05 59.82 0.8M
2025-01-28 58.83 59.68 58.51 59.36 0.9M
2025-01-27 58.95 59.67 58.69 59.13 0.7M
2025-01-24 58.30 59.32 57.64 58.97 0.9M
2025-01-23 59.25 59.81 58.35 58.62 1.6M
2025-01-22 59.90 60.17 58.96 59.31 1.0M
2025-01-21 60.34 60.96 59.94 60.27 1.2M
2025-01-17 58.01 60.44 57.56 59.67 1.7M
2025-01-16 57.66 58.40 57.21 57.94 1.6M
2025-01-15 58.56 58.78 57.61 58.16 1.4M
2025-01-14 55.34 56.82 55.17 56.46 1.3M
2025-01-13 53.50 54.98 53.44 54.84 1.0M
2025-01-10 54.15 54.50 53.32 53.65 1.1M
2025-01-08 54.83 55.62 54.45 55.27 0.8M
2025-01-07 56.45 56.45 54.59 55.07 1.0M
2025-01-06 56.14 57.18 55.60 55.96 1.2M
2025-01-03 54.94 55.50 53.75 55.48 0.8M
2025-01-02 55.68 56.15 54.76 54.81 0.7M