WBS: Webster Financial Corporation

As of Friday, March 31st, 2023

$ 39.42

+0.41 +1.05%

Open: 39.57
High: 39.78
Low: 38.95
Volume: 1,044,758
Previous Close on Thursday, March 30th, 2023

$ 39.01

-0.74 -1.86%

Open: 40.41
High: 40.42
Low: 38.95
Volume: 1,855,924

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 39.57 39.78 38.95 39.42 1,044,758 +0.41 +1.05
2023-03-30 40.41 40.42 38.95 39.01 1,855,924 -0.74 -1.86
2023-03-29 39.94 40.08 39.19 39.75 1,005,134 +0.48 +1.22
2023-03-28 38.64 39.45 38.39 39.27 851,518 +0.36 +0.93
2023-03-27 40.33 40.78 38.62 38.91 1,020,254 +0.29 +0.75
2023-03-24 36.81 38.72 36.49 38.62 1,835,766 +0.98 +2.60
2023-03-23 39.55 39.94 37.51 37.64 1,352,965 -1.41 -3.61
2023-03-22 41.93 41.93 38.99 39.05 1,393,420 -2.87 -6.85
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 40.78
On 2023-03-27		 38.39
On 2023-03-28		 0.80 2.07 40.78
On 2023-03-27		 38.39
On 2023-03-28		 -5.86 39.27
10D 42.18
On 2023-03-21		 36.49
On 2023-03-24		 1.18 3.09 42.18
On 2023-03-21		 36.49
On 2023-03-24		 -13.49 39.27
20D 52.76
On 2023-03-06		 36.49
On 2023-03-24		 -12.64 -24.28 52.76
On 2023-03-06		 36.49
On 2023-03-24		 -30.84 41.31
WTD 40.78
On 2023-03-27		 38.39
On 2023-03-28		 0.80 2.07 40.78
On 2023-03-27		 38.39
On 2023-03-28		 -5.86 39.27
MTD 52.77
On 2023-03-01		 36.49
On 2023-03-24		 -13.70 -25.79 52.77
On 2023-03-01		 36.49
On 2023-03-24		 -30.85 42.72
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index