WBS: Webster Financial Corporation

As of Friday, May 30th, 2025

$ 52.10

-- 0 0%

Open: 52.10
High: 52.10
Low: 52.10
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 52.10

+0.50 +0.97%

Open: 51.97
High: 52.12
Low: 51.44
Volume: 866,029

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 51.97 52.12 51.44 52.10 866,029 +0.50 +0.97
2025-05-28 52.58 52.69 51.57 51.60 957,840 -0.90 -1.71
2025-05-27 52.04 52.59 51.35 52.50 1,318,676 +1.26 +2.46
2025-05-23 49.86 51.52 49.81 51.24 1,128,546 -0.06 -0.12
2025-05-22 50.53 51.74 50.53 51.30 1,390,782 +0.51 +1.00
2025-05-21 52.25 52.64 50.67 50.79 2,306,279 -1.86 -3.53
2025-05-20 52.29 52.72 52.09 52.65 1,258,009 +0.17 +0.32
2025-05-19 51.90 52.60 51.59 52.48 1,026,080 -0.42 -0.79
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 52.69
On 2025-05-28		 49.81
On 2025-05-23		 1.31 2.58 51.74
On 2025-05-22		 49.81
On 2025-05-23		 -3.74 51.75
10D 53.53
On 2025-05-15		 49.81
On 2025-05-23		 -1.21 -2.27 53.53
On 2025-05-15		 49.81
On 2025-05-23		 -6.96 52.05
20D 53.70
On 2025-05-12		 46.81
On 2025-05-01		 4.80 10.15 53.70
On 2025-05-12		 49.81
On 2025-05-23		 -7.24 51.19
WTD 52.69
On 2025-05-28		 51.35
On 2025-05-27		 0.86 1.68 52.69
On 2025-05-28		 51.44
On 2025-05-29		 -2.38 52.07
MTD 53.70
On 2025-05-12		 46.81
On 2025-05-01		 4.80 10.15 53.70
On 2025-05-12		 49.81
On 2025-05-23		 -7.24 51.19
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.06 -0.10 -0.04 1,070,887
KO

The Coca-Cola Company

71.96 +0.47 +0.66 2,949,764
PFE

Pfizer Inc.

23.53 +0.08 +0.34 7,288,870
VZ

Verizon Communications Inc.

43.77 +0.44 +1.00 2,812,691
VIX

CBOE Volatility Index

19.31 +0.13 +0.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,157.57 -58.16 -0.14 166,008,068
DJTA

Dow Jones Transportation Average

14,678.97 -66.41 -0.45 37,040,462
SPX

S&P 500 Index

5,894.02 -18.15 -0.31
OEX

S&P 100 Index

2,877.00 -8.60 -0.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,287.55 -76.40 -0.36
NYA

NYSE Composite Index

19,719.82 -24.03 -0.12
XAX

NYSE AMEX Composite Index

5,191.70 -20.42 -0.39
RUI

RUSSELL 1000 Index

3,225.87 -9.70 -0.30
RUT

Russell 2000 Index

2,067.25 -7.53 -0.36
RUA

Russell 3000 Index

3,350.18 -10.17 -0.30
VIX

CBOE Volatility Index

19.31 +0.13 +0.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.96 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.77 +0.15 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,839.25 -22.81 -0.23
 
Recent
Ticker Last Chg %Chg Volume
WBS

Webster Financial Corporation

52.10 0.00 0.00