WBS: Webster Financial Corporation

As of Friday, July 18th, 2025

$ 60.85

+0.80 +1.33%

Open: 60.35
High: 60.99
Low: 59.65
Volume: 2,025,907
Previous Close on Thursday, July 17th, 2025

$ 60.05

+1.61 +2.75%

Open: 60.30
High: 60.34
Low: 58.57
Volume: 3,630,025
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 60.35 60.99 59.65 60.85 2,025,907 +0.80 +1.33
2025-07-17 60.30 60.34 58.57 60.05 3,630,025 +1.61 +2.75
2025-07-16 58.30 58.70 57.16 58.44 1,622,543 +0.53 +0.92
2025-07-15 59.41 59.59 57.68 57.91 1,565,713 -1.74 -2.92
2025-07-14 58.66 59.74 58.66 59.65 1,207,859 +0.77 +1.31
2025-07-11 59.15 59.43 58.58 58.88 921,364 -0.63 -1.06
2025-07-10 58.90 60.07 58.86 59.51 889,131 +0.62 +1.05
2025-07-09 59.58 59.73 58.55 58.89 1,560,595 -0.15 -0.25

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 60.99
On 2025-07-18
57.16
On 2025-07-16
1.97 3.35 59.74
On 2025-07-14
57.16
On 2025-07-16
-4.32 59.38
10D 60.99
On 2025-07-18
57.16
On 2025-07-16
2.17 3.70 60.07
On 2025-07-10
57.16
On 2025-07-16
-4.85 59.14
20D 60.99
On 2025-07-18
51.45
On 2025-06-23
9.29 18.02 60.07
On 2025-07-10
57.16
On 2025-07-16
-4.85 57.03
WTD 60.99
On 2025-07-18
57.16
On 2025-07-16
1.97 3.35 59.74
On 2025-07-14
57.16
On 2025-07-16
-4.32 59.38
MTD 60.99
On 2025-07-18
54.31
On 2025-07-01
6.25 11.45 60.07
On 2025-07-10
57.16
On 2025-07-16
-4.85 58.82
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
EWC

iShares MSCI Canada ETF

46.59 -0.12 -0.26 1,827,079
WBS

Webster Financial Corporation

60.85 +0.80 +1.33 2,025,907