WBS: Webster Financial Corporation

As of Friday, February 6th, 2026

$ 73.13

+1.11 +1.54%

Open: 72.86
High: 73.30
Low: 72.62
Volume: 5,642,561
Previous Close on Thursday, February 5th, 2026

$ 72.02

-0.24 -0.33%

Open: 71.76
High: 72.55
Low: 71.54
Volume: 8,837,480

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 72.86 73.30 72.62 73.13 5,642,561 +1.11 +1.54
2026-02-05 71.76 72.55 71.54 72.02 8,837,480 -0.24 -0.33
2026-02-04 72.90 73.44 71.87 72.26 17,779,557 +0.31 +0.43
2026-02-03 66.07 73.50 65.35 71.95 17,770,968 +5.95 +9.02
2026-02-02 65.52 66.76 65.48 66.00 1,390,319 +0.23 +0.35
2026-01-30 65.36 66.29 65.07 65.77 1,478,035 +0.15 +0.23
2026-01-29 64.94 65.67 64.06 65.62 1,415,754 +1.09 +1.69
2026-01-28 64.36 65.35 63.97 64.53 1,663,583 +0.28 +0.44
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 73.50
On 2026-02-03		 65.35
On 2026-02-03		 7.36 11.19 73.50
On 2026-02-03		 71.54
On 2026-02-05		 -2.67 71.07
10D 73.50
On 2026-02-03		 63.53
On 2026-01-26		 9.04 14.11 73.50
On 2026-02-03		 71.54
On 2026-02-05		 -2.67 68.02
20D 73.50
On 2026-02-03		 62.48
On 2026-01-14		 7.38 11.22 66.54
On 2026-01-09		 62.48
On 2026-01-14		 -6.10 66.16
WTD 73.50
On 2026-02-03		 65.35
On 2026-02-03		 7.36 11.19 73.50
On 2026-02-03		 71.54
On 2026-02-05		 -2.67 71.07
MTD 73.50
On 2026-02-03		 65.35
On 2026-02-03		 7.36 11.19 73.50
On 2026-02-03		 71.54
On 2026-02-05		 -2.67 71.07
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,721,128
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,983
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,631
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,628
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

222.79 +5.86 +2.70 3,386,277
OLLI

Ollie's Bargain Outlet Holdings Inc.

112.50 +5.79 +5.43 9,897
TWLO

Twilio Inc.

115.02 +5.97 +5.47 3,272,446
WBS

Webster Financial Corporation

73.13 +1.11 +1.54 5,642,561