WBS: Webster Financial Corporation

As of Friday, April 26th, 2024

$ 45.03

-0.45 -0.99%

Open: 45.48
High: 46.20
Low: 44.90
Volume: 1,435,941
Previous Close on Thursday, April 25th, 2024

$ 45.48

-0.06 -0.13%

Open: 45.13
High: 45.69
Low: 44.82
Volume: 1,096,671

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 45.48 46.20 44.90 45.03 1,435,941 -0.45 -0.99
2024-04-25 45.13 45.69 44.82 45.48 1,096,671 -0.06 -0.13
2024-04-24 44.08 45.62 44.00 45.54 1,451,835 +0.67 +1.48
2024-04-23 45.82 46.08 44.51 44.88 2,897,886 -2.30 -4.87
2024-04-22 46.55 47.39 46.14 47.17 1,190,000 +0.78 +1.68
2024-04-19 45.10 46.42 45.00 46.39 1,208,513 +1.12 +2.47
2024-04-18 45.44 45.76 44.90 45.27 1,073,781 -0.13 -0.29
2024-04-17 45.70 45.93 45.28 45.40 650,148 +0.06 +0.13
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.39
On 2024-04-22		 44.00
On 2024-04-24		 -1.36 -2.93 47.39
On 2024-04-22		 44.00
On 2024-04-24		 -7.15 45.62
10D 47.39
On 2024-04-22		 44.00
On 2024-04-24		 -1.20 -2.60 47.39
On 2024-04-22		 44.00
On 2024-04-24		 -7.15 45.63
20D 50.81
On 2024-04-01		 44.00
On 2024-04-24		 -5.74 -11.31 50.81
On 2024-04-01		 44.00
On 2024-04-24		 -13.40 46.80
WTD 47.39
On 2024-04-22		 44.00
On 2024-04-24		 -1.36 -2.93 47.39
On 2024-04-22		 44.00
On 2024-04-24		 -7.15 45.62
MTD 50.81
On 2024-04-01		 44.00
On 2024-04-24		 -5.74 -11.31 50.81
On 2024-04-01		 44.00
On 2024-04-24		 -13.40 46.80
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
WBS

Webster Financial Corporation

45.03 -0.45 -0.99 1,435,941