WBS: Webster Financial Corporation

As of Friday, November 21st, 2025

$ 57.64

+1.84 +3.30%

Open: 55.98
High: 58.37
Low: 55.97
Volume: 1,088,581
Previous Close on Thursday, November 20th, 2025

$ 55.80

-0.51 -0.91%

Open: 57.13
High: 58.04
Low: 55.75
Volume: 1,613,457

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 55.98 58.37 55.97 57.64 1,088,581 +1.84 +3.30
2025-11-20 57.13 58.04 55.75 55.80 1,613,457 -0.51 -0.91
2025-11-19 55.41 56.51 54.98 56.31 1,455,139 +0.97 +1.75
2025-11-18 54.23 55.63 53.64 55.34 0 +0.83 +1.52
2025-11-17 56.20 56.47 54.32 54.51 1,515,929 -1.92 -3.40
2025-11-14 56.17 56.75 55.70 56.43 929,819 -0.27 -0.48
2025-11-13 57.26 58.26 56.55 56.70 1,019,885 -0.87 -1.51
2025-11-12 57.35 58.60 57.30 57.57 897,839 +0.37 +0.65
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 58.37
On 2025-11-21		 53.64
On 2025-11-18		 1.21 2.14 56.47
On 2025-11-17		 53.64
On 2025-11-18		 -5.01 55.92
10D 58.60
On 2025-11-12		 53.64
On 2025-11-18		 0.08 0.14 58.60
On 2025-11-12		 53.64
On 2025-11-18		 -8.46 56.48
20D 58.60
On 2025-11-12		 53.64
On 2025-11-18		 1.16 2.05 58.60
On 2025-11-12		 53.64
On 2025-11-18		 -8.46 56.66
WTD 58.37
On 2025-11-21		 53.64
On 2025-11-18		 1.21 2.14 56.47
On 2025-11-17		 53.64
On 2025-11-18		 -5.01 55.92
MTD 58.60
On 2025-11-12		 53.64
On 2025-11-18		 0.60 1.05 58.60
On 2025-11-12		 53.64
On 2025-11-18		 -8.46 56.65
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,572
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,373,799
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,758,347
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,328
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
WBS

Webster Financial Corporation

57.64 +1.84 +3.30 1,088,581