WBS: Webster Financial Corporation

As of Monday, March 18th, 2024

$ 47.95

-0.08 -0.17%

Open: 48.20
High: 48.36
Low: 47.67
Volume: 1,060,689
Previous Close on Friday, March 15th, 2024

$ 48.03

-0.07 -0.15%

Open: 47.81
High: 48.76
Low: 47.81
Volume: 2,009,836
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 48.20 48.36 47.67 47.95 1,060,689 -0.08 -0.17
2024-03-15 47.81 48.76 47.81 48.03 2,009,836 -0.07 -0.15
2024-03-14 48.84 49.28 47.92 48.10 1,086,958 -1.03 -2.10
2024-03-13 48.68 49.59 48.68 49.13 789,247 +0.54 +1.11
2024-03-12 48.91 49.11 48.26 48.59 512,275 -0.22 -0.45
2024-03-11 48.55 49.14 48.30 48.81 599,999 +0.12 +0.25
2024-03-08 49.60 49.80 48.56 48.69 805,606 -0.13 -0.27
2024-03-07 49.53 49.86 48.80 48.82 968,134 -0.14 -0.29

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 49.59
On 2024-03-13
47.67
On 2024-03-18
-0.86 -1.76 49.59
On 2024-03-13
47.67
On 2024-03-18
-3.87 48.36
10D 49.86
On 2024-03-07
46.86
On 2024-03-05
0.75 1.59 49.86
On 2024-03-07
47.67
On 2024-03-18
-4.39 48.62
20D 49.86
On 2024-03-07
45.97
On 2024-03-01
0.67 1.42 48.37
On 2024-02-29
45.97
On 2024-03-01
-4.96 47.93
WTD 48.36
On 2024-03-18
47.67
On 2024-03-18
-0.08 -0.17 -- -- -- 47.95
MTD 49.86
On 2024-03-07
45.97
On 2024-03-01
0.31 0.65 49.86
On 2024-03-07
47.67
On 2024-03-18
-4.39 48.39
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
WBS

Webster Financial Corporation

47.95 -0.08 -0.17 1,060,689