WBS: Webster Financial Corporation

As of Tuesday, August 4th, 2026

$ 77.95

+0.03 +0.04%

Open: 78.08
High: 78.29
Low: 77.91
Volume: 3,941,271
Previous Close on Monday, August 3rd, 2026

$ 77.92

+0.70 +0.91%

Open: 77.33
High: 77.96
Low: 77.31
Volume: 3,694,750

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-04 78.08 78.29 77.91 77.95 3,941,270 +0.03 +0.04
2026-08-03 77.33 77.96 77.31 77.92 3,694,750 +0.70 +0.91
2026-07-31 77.50 77.50 76.94 77.22 4,479,739 -0.08 -0.10
2026-07-30 77.00 77.32 76.84 77.30 3,866,145 +1.45 +1.91
2026-07-29 76.77 76.78 75.75 75.85 3,285,001 -1.24 -1.61
2026-07-28 76.61 77.11 76.58 77.09 2,160,956 +0.14 +0.18
2026-07-27 76.69 77.18 76.61 76.95 4,887,974 +0.88 +1.16
2026-07-24 75.83 76.32 75.83 76.07 4,014,725 +0.61 +0.81
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 78.29
On 2026-08-04		 75.75
On 2026-07-29		 0.86 1.12 76.78
On 2026-07-29		 76.78
On 2026-07-29		 0.00 77.25
10D 78.29
On 2026-08-04		 75.34
On 2026-07-23		 1.91 2.51 77.02
On 2026-07-22		 75.34
On 2026-07-23		 -2.19 76.84
20D 78.29
On 2026-08-04		 75.07
On 2026-07-08		 0.86 1.12 77.02
On 2026-07-22		 75.34
On 2026-07-23		 -2.19 76.46
WTD 78.29
On 2026-08-04		 77.31
On 2026-08-03		 0.73 0.95 77.96
On 2026-08-03		 77.96
On 2026-08-03		 0.00 77.94
MTD 78.29
On 2026-08-04		 77.31
On 2026-08-03		 0.73 0.95 77.96
On 2026-08-03		 77.96
On 2026-08-03		 0.00 77.94
As of Tuesday, August 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.28 +8.35 +2.26 3,842,737
KO

The Coca-Cola Company

86.56 -0.30 -0.35 15,830,445
PFE

Pfizer Inc.

25.41 +0.38 +1.52 56,839,625
VZ

Verizon Communications Inc.

46.88 -0.48 -1.01 22,974,726
VIX

CBOE Volatility Index

16.40 +0.55 +3.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,085.88 +907.47 +1.71 571,804,167
DJTA

Dow Jones Transportation Average

21,779.91 +548.72 +2.58 69,591,679
SPX

S&P 500 Index

7,736.52 +136.02 +1.79
OEX

S&P 100 Index

3,820.67 +68.68 +1.83
NDX

NASDAQ 100 Index

29,733.16 +956.36 +3.32
NYA

NYSE Composite Index

24,463.06 +207.53 +0.86
XAX

NYSE AMEX Composite Index

8,461.28 +101.55 +1.21
RUI

RUSSELL 1000 Index

4,213.71 +75.29 +1.82
RUT

Russell 2000 Index

3,036.99 +55.08 +1.85
RUA

Russell 3000 Index

4,399.99 +78.67 +1.82
VIX

CBOE Volatility Index

16.40 +0.55 +3.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.28 +0.09 +0.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.35 +1.85
 
Recent
Ticker Last Chg %Chg Volume
WBS

Webster Financial Corporation

77.95 +0.03 +0.04 3,941,271