WBS: Webster Financial Corporation

As of Friday, July 26th, 2024

$ 49.20

+0.60 +1.23%

Open: 48.89
High: 49.37
Low: 48.43
Volume: 1,709,065
Previous Close on Thursday, July 25th, 2024

$ 48.60

+2.24 +4.83%

Open: 46.66
High: 48.90
Low: 46.32
Volume: 2,008,618

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 48.89 49.37 48.43 49.20 1,709,065 +0.60 +1.23
2024-07-25 46.66 48.90 46.32 48.60 2,008,618 +2.24 +4.83
2024-07-24 46.32 47.49 46.15 46.36 2,348,182 +0.35 +0.76
2024-07-23 41.54 46.90 41.54 46.01 4,339,868 -2.78 -5.70
2024-07-22 47.73 48.83 47.19 48.79 3,538,186 +0.97 +2.03
2024-07-19 48.38 49.12 47.75 47.82 2,427,287 -0.65 -1.34
2024-07-18 48.77 49.83 48.11 48.47 1,791,244 -0.59 -1.20
2024-07-17 49.04 50.51 48.82 49.06 2,173,246 -0.53 -1.07
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 49.37
On 2024-07-26		 41.54
On 2024-07-23		 1.38 2.89 48.83
On 2024-07-22		 41.54
On 2024-07-23		 -14.93 47.79
10D 50.51
On 2024-07-17		 41.54
On 2024-07-23		 2.47 5.29 50.51
On 2024-07-17		 41.54
On 2024-07-23		 -17.76 48.18
20D 50.51
On 2024-07-17		 41.54
On 2024-07-23		 7.74 18.67 50.51
On 2024-07-17		 41.54
On 2024-07-23		 -17.76 46.27
WTD 49.37
On 2024-07-26		 41.54
On 2024-07-23		 1.38 2.89 48.83
On 2024-07-22		 41.54
On 2024-07-23		 -14.93 47.79
MTD 50.51
On 2024-07-17		 41.54
On 2024-07-23		 5.61 12.87 50.51
On 2024-07-17		 41.54
On 2024-07-23		 -17.76 46.41
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
WBS

Webster Financial Corporation

49.20 +0.60 +1.23 1,709,065