WBS: Webster Financial Corporation

As of Friday, October 4th, 2024

$ 45.64

+1.16 +2.61%

Open: 45.66
High: 46.11
Low: 45.12
Volume: 920,616
Previous Close on Thursday, October 3rd, 2024

$ 44.48

+0.15 +0.34%

Open: 44.05
High: 44.54
Low: 43.64
Volume: 890,521

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 45.66 46.11 45.12 45.64 920,616 +1.16 +2.61
2024-10-03 44.05 44.54 43.64 44.48 890,521 +0.15 +0.34
2024-10-02 44.77 45.28 44.23 44.33 1,015,512 -0.53 -1.18
2024-10-01 46.22 46.22 44.57 44.86 804,122 -1.75 -3.75
2024-09-30 46.27 47.05 46.22 46.61 708,094 +0.22 +0.47
2024-09-27 46.54 46.94 46.14 46.39 645,464 +0.27 +0.59
2024-09-26 46.26 46.62 45.78 46.12 1,195,859 +0.66 +1.45
2024-09-25 46.38 46.38 44.89 45.46 2,193,789 -0.94 -2.03
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 47.05
On 2024-09-30		 43.64
On 2024-10-03		 -0.75 -1.62 47.05
On 2024-09-30		 43.64
On 2024-10-03		 -7.25 45.18
10D 48.32
On 2024-09-23		 43.64
On 2024-10-03		 -2.39 -4.98 48.32
On 2024-09-23		 43.64
On 2024-10-03		 -9.69 45.77
20D 48.50
On 2024-09-19		 42.54
On 2024-09-11		 2.16 4.97 48.50
On 2024-09-19		 43.64
On 2024-10-03		 -10.02 45.70
WTD 47.05
On 2024-09-30		 43.64
On 2024-10-03		 -0.75 -1.62 47.05
On 2024-09-30		 43.64
On 2024-10-03		 -7.25 45.18
MTD 46.22
On 2024-10-01		 43.64
On 2024-10-03		 -0.97 -2.08 46.22
On 2024-10-01		 43.64
On 2024-10-03		 -5.58 44.83
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
WBS

Webster Financial Corporation

45.64 +1.16 +2.61 920,616