WBS: Webster Financial Corporation

As of Thursday, April 23rd, 2026

$ 71.73

-0.43 -0.60%

Open: 72.21
High: 72.21
Low: 71.28
Volume: 2,006,355
Previous Close on Wednesday, April 22nd, 2026

$ 72.16

-0.07 -0.10%

Open: 72.77
High: 72.77
Low: 72.10
Volume: 1,773,409

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 72.21 72.21 71.28 71.73 2,006,355 -0.43 -0.60
2026-04-22 72.77 72.77 72.10 72.16 1,773,409 -0.07 -0.10
2026-04-21 73.15 73.25 72.16 72.23 3,431,522 -0.82 -1.12
2026-04-20 72.82 73.25 72.82 73.05 1,854,344 -0.32 -0.44
2026-04-17 72.46 73.89 72.46 73.37 2,004,885 +1.21 +1.68
2026-04-16 72.40 72.62 72.03 72.16 1,865,484 -0.36 -0.50
2026-04-15 72.77 72.80 72.40 72.52 2,342,635 -0.08 -0.11
2026-04-14 72.10 72.70 72.02 72.60 2,631,059 +0.54 +0.75
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 73.89
On 2026-04-17		 71.28
On 2026-04-23		 -0.43 -0.60 73.89
On 2026-04-17		 71.28
On 2026-04-23		 -3.53 72.51
10D 73.89
On 2026-04-17		 71.28
On 2026-04-23		 0.04 0.06 73.89
On 2026-04-17		 71.28
On 2026-04-23		 -3.53 72.37
20D 73.89
On 2026-04-17		 67.85
On 2026-03-30		 2.28 3.28 73.89
On 2026-04-17		 71.28
On 2026-04-23		 -3.53 71.04
WTD 73.25
On 2026-04-20		 71.28
On 2026-04-23		 -1.64 -2.24 73.25
On 2026-04-20		 71.28
On 2026-04-23		 -2.69 72.29
MTD 73.89
On 2026-04-17		 68.99
On 2026-04-02		 2.31 3.33 73.89
On 2026-04-17		 71.28
On 2026-04-23		 -3.53 71.69
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
CVE

Cenovus Energy Inc.

26.45 +0.53 +2.04 6,679,909
TOL

Toll Brothers Inc.

149.25 +1.23 +0.83 72,328
WBS

Webster Financial Corporation

71.73 -0.43 -0.60 2,006,355