WBS: Webster Financial Corporation

As of Wednesday, June 18th, 2025

$ 51.56

+0.79 +1.56%

Open: 50.78
High: 51.99
Low: 50.66
Volume: 1,092,781
Previous Close on Tuesday, June 17th, 2025

$ 50.77

-0.72 -1.40%

Open: 51.06
High: 51.41
Low: 50.66
Volume: 1,283,628

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 50.78 51.99 50.66 51.56 1,092,781 +0.79 +1.56
2025-06-17 51.06 51.41 50.66 50.77 1,283,628 -0.72 -1.40
2025-06-16 52.76 52.76 51.32 51.49 2,165,861 -0.45 -0.87
2025-06-13 52.35 52.55 51.68 51.94 1,646,831 -1.36 -2.55
2025-06-12 53.34 53.49 52.60 53.30 921,851 -0.60 -1.11
2025-06-11 55.00 55.36 53.90 53.90 1,157,147 -1.01 -1.84
2025-06-10 53.83 54.98 53.51 54.91 1,805,366 +1.10 +2.04
2025-06-09 54.06 54.55 53.81 53.81 1,218,310 +0.12 +0.22
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 53.49
On 2025-06-12		 50.66
On 2025-06-17		 -2.34 -4.34 53.49
On 2025-06-12		 50.66
On 2025-06-17		 -5.29 51.81
10D 55.36
On 2025-06-11		 50.66
On 2025-06-17		 -0.29 -0.56 55.36
On 2025-06-11		 50.66
On 2025-06-17		 -8.49 52.77
20D 55.36
On 2025-06-11		 49.81
On 2025-05-23		 -1.09 -2.07 55.36
On 2025-06-11		 50.66
On 2025-06-17		 -8.49 52.20
WTD 52.76
On 2025-06-16		 50.66
On 2025-06-17		 -0.38 -0.73 52.76
On 2025-06-16		 50.66
On 2025-06-17		 -3.98 51.27
MTD 55.36
On 2025-06-11		 50.25
On 2025-06-02		 0.08 0.16 55.36
On 2025-06-11		 50.66
On 2025-06-17		 -8.49 52.53
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
WBS

Webster Financial Corporation

51.56 +0.79 +1.56 1,092,781