WBS: Webster Financial Corporation

As of Friday, February 20th, 2026

$ 73.09

+0.89 +1.23%

Open: 72.41
High: 73.16
Low: 72.21
Volume: 3,498,635
Previous Close on Thursday, February 19th, 2026

$ 72.20

-0.27 -0.37%

Open: 72.31
High: 72.43
Low: 72.07
Volume: 3,575,897

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 72.41 73.16 72.21 73.09 3,498,635 +0.89 +1.23
2026-02-19 72.31 72.43 72.07 72.20 3,575,897 -0.27 -0.37
2026-02-18 72.45 72.90 72.35 72.47 3,979,491 +0.40 +0.56
2026-02-17 71.48 72.10 71.48 72.07 3,370,356 +0.94 +1.32
2026-02-13 71.02 71.45 70.89 71.13 4,230,014 -0.35 -0.49
2026-02-12 72.92 73.03 71.27 71.48 5,390,012 -0.77 -1.07
2026-02-11 73.38 73.63 71.88 72.25 6,046,029 -0.76 -1.04
2026-02-10 73.40 73.87 72.73 73.01 4,203,223 -0.20 -0.27
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 73.16
On 2026-02-20		 70.89
On 2026-02-13		 1.61 2.25 72.90
On 2026-02-18		 72.07
On 2026-02-19		 -1.13 72.19
10D 73.87
On 2026-02-10		 70.89
On 2026-02-13		 1.07 1.49 73.87
On 2026-02-10		 70.89
On 2026-02-13		 -4.03 72.40
20D 73.87
On 2026-02-10		 63.53
On 2026-01-26		 6.87 10.37 66.87
On 2026-01-23		 63.53
On 2026-01-26		 -5.00 69.76
WTD 73.16
On 2026-02-20		 71.48
On 2026-02-17		 1.96 2.76 72.90
On 2026-02-18		 72.07
On 2026-02-19		 -1.13 72.46
MTD 73.87
On 2026-02-10		 65.35
On 2026-02-03		 7.32 11.13 73.87
On 2026-02-10		 70.89
On 2026-02-13		 -4.03 71.88
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
WBS

Webster Financial Corporation

73.09 +0.89 +1.23 3,498,635