WBS: Webster Financial Corporation

As of Wednesday, May 29th, 2024

$ 43.82

-- 0 0%

Open: 43.82
High: 43.82
Low: 43.82
Volume: N/A
Previous Close on Tuesday, May 28th, 2024

$ 43.82

-0.51 -1.15%

Open: 44.31
High: 44.43
Low: 43.66
Volume: 652,688
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-28 44.31 44.43 43.66 43.82 652,688 -0.51 -1.15
2024-05-24 44.01 44.34 43.76 44.33 824,345 +0.49 +1.12
2024-05-23 45.26 45.26 43.76 43.84 661,844 -1.28 -2.84
2024-05-22 45.93 46.01 45.04 45.12 592,905 -0.86 -1.87
2024-05-21 46.11 46.44 45.71 45.98 601,247 -0.16 -0.35
2024-05-20 46.66 46.88 46.13 46.14 693,623 -0.52 -1.11
2024-05-17 46.58 46.99 46.42 46.66 880,062 +0.32 +0.69
2024-05-16 46.44 46.85 46.29 46.34 1,023,193 -0.30 -0.64

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.44
On 2024-05-21
43.66
On 2024-05-28
-2.32 -5.03 46.44
On 2024-05-21
43.66
On 2024-05-28
-5.99 44.62
10D 46.99
On 2024-05-15
43.66
On 2024-05-28
-1.67 -3.67 46.99
On 2024-05-15
43.66
On 2024-05-28
-7.09 45.51
20D 46.99
On 2024-05-15
43.66
On 2024-05-28
-1.07 -2.38 46.99
On 2024-05-15
43.66
On 2024-05-28
-7.09 45.40
WTD 44.43
On 2024-05-28
43.66
On 2024-05-28
-0.51 -1.15 -- -- -- 43.82
MTD 46.99
On 2024-05-15
43.66
On 2024-05-28
-0.01 -0.02 46.99
On 2024-05-15
43.66
On 2024-05-28
-7.09 45.48
As of Tuesday, May 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,814,262
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,100
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,133,097
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,103,195
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61 -54.53 -0.59
 
Recent
Ticker Last Chg %Chg Volume
WBS

Webster Financial Corporation

43.82 0.00 0.00