WBS: Webster Financial Corporation

As of Friday, August 8th, 2025

$ 55.85

+0.52 +0.94%

Open: 56.13
High: 56.19
Low: 55.38
Volume: 1,033,392
Previous Close on Thursday, August 7th, 2025

$ 55.33

-0.85 -1.51%

Open: 56.76
High: 56.76
Low: 55.32
Volume: 1,458,418

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 56.13 56.19 55.38 55.85 1,033,392 +0.52 +0.94
2025-08-07 56.76 56.76 55.32 55.33 1,458,418 -0.85 -1.51
2025-08-06 56.74 57.12 56.14 56.18 1,358,341 -0.48 -0.85
2025-08-05 56.84 57.00 55.34 56.66 1,476,881 +0.04 +0.07
2025-08-04 56.26 56.88 56.00 56.62 1,380,368 +0.61 +1.09
2025-08-01 56.43 57.03 55.23 56.01 1,447,858 -1.64 -2.84
2025-07-31 58.08 58.38 57.53 57.65 1,382,658 -0.48 -0.83
2025-07-30 59.24 59.50 57.84 58.13 955,488 -0.76 -1.29
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 57.12
On 2025-08-06		 55.32
On 2025-08-07		 -0.16 -0.29 57.12
On 2025-08-06		 55.32
On 2025-08-07		 -3.15 56.13
10D 60.43
On 2025-07-28		 55.23
On 2025-08-01		 -4.11 -6.85 60.43
On 2025-07-28		 55.23
On 2025-08-01		 -8.61 57.09
20D 62.00
On 2025-07-23		 55.23
On 2025-08-01		 -3.03 -5.15 62.00
On 2025-07-23		 55.23
On 2025-08-01		 -10.93 58.58
WTD 57.12
On 2025-08-06		 55.32
On 2025-08-07		 -0.16 -0.29 57.12
On 2025-08-06		 55.32
On 2025-08-07		 -3.15 56.13
MTD 57.12
On 2025-08-06		 55.23
On 2025-08-01		 -1.80 -3.12 57.12
On 2025-08-06		 55.32
On 2025-08-07		 -3.15 56.11
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
EOG

EOG Resources, Inc.

116.28 +0.31 +0.27 3,968,986
TMO

Thermo Fisher Scientific Inc.

460.72 +5.98 +1.32 1,689,877
PBR

Petróleo Brasileiro S.A. - Petrobras

12.12 -0.96 -7.34 61,464,284
VRP

Invesco Variable Rate Preferred ETF

24.54 +0.03 +0.12 276,296
WBS

Webster Financial Corporation

55.85 +0.52 +0.94 1,033,392