WBS: Webster Financial Corporation

As of Monday, November 17th, 2025

$ 54.51

-1.92 -3.40%

Open: 56.20
High: 56.47
Low: 54.32
Volume: 1,515,929
Previous Close on Friday, November 14th, 2025

$ 56.43

-0.27 -0.48%

Open: 56.17
High: 56.75
Low: 55.70
Volume: 929,819

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-11-11 57.33 57.75 56.59 57.20 812,931 -0.10 -0.17
2025-11-10 57.43 57.79 56.81 57.30 833,402 -0.26 -0.45
2025-11-07 56.26 57.56 55.81 57.56 1,068,254 +0.94 +1.66
2025-11-06 57.30 57.89 55.83 56.62 966,320 -0.62 -1.08
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 58.60
On 2025-11-12		 54.32
On 2025-11-17		 -2.79 -4.87 58.60
On 2025-11-12		 54.32
On 2025-11-17		 -7.30 56.48
10D 58.60
On 2025-11-12		 54.32
On 2025-11-17		 -2.38 -4.18 58.60
On 2025-11-12		 54.32
On 2025-11-17		 -7.30 56.78
20D 58.60
On 2025-11-12		 54.32
On 2025-11-17		 -0.32 -0.58 58.60
On 2025-11-12		 54.32
On 2025-11-17		 -7.30 56.62
WTD 56.47
On 2025-11-17		 54.32
On 2025-11-17		 -1.92 -3.40 -- -- -- 54.51
MTD 58.60
On 2025-11-12		 54.32
On 2025-11-17		 -2.53 -4.44 58.60
On 2025-11-12		 54.32
On 2025-11-17		 -7.30 56.79
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,135
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,185
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,545
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,616,688
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
FNCL

Fidelity MSCI Financials Index ETF

72.76 -1.50 -2.01 109,141
CTVA

Corteva Inc.

63.88 -2.12 -3.21 3,998,570
JBL

Jabil Inc.

200.46 -1.41 -0.70 1,226,683
WBS

Webster Financial Corporation

54.51 -1.92 -3.40 1,515,929