WBS: Webster Financial Corporation

As of Thursday, May 14th, 2026

$ 71.64

-0.03 -0.04%

Open: 72.02
High: 72.11
Low: 71.59
Volume: 1,150,074
Previous Close on Wednesday, May 13th, 2026

$ 71.67

-0.31 -0.43%

Open: 71.76
High: 71.93
Low: 71.50
Volume: 2,691,897

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 72.02 72.11 71.59 71.64 1,150,074 -0.03 -0.04
2026-05-13 71.76 71.93 71.50 71.67 2,691,897 -0.31 -0.43
2026-05-12 72.14 72.14 71.55 71.98 2,328,071 -0.17 -0.24
2026-05-11 72.57 72.64 72.11 72.15 1,650,623 -0.76 -1.04
2026-05-08 72.93 73.06 72.62 72.91 1,852,646 +0.22 +0.30
2026-05-07 73.20 73.52 72.58 72.69 1,455,376 -0.65 -0.89
2026-05-06 72.92 73.48 72.92 73.34 1,763,669 +1.18 +1.64
2026-05-05 71.62 72.18 71.58 72.16 2,289,193 +0.92 +1.29
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 73.06
On 2026-05-08		 71.50
On 2026-05-13		 -1.05 -1.44 73.06
On 2026-05-08		 71.50
On 2026-05-13		 -2.14 72.07
10D 73.52
On 2026-05-07		 71.16
On 2026-05-04		 -0.72 -1.00 73.52
On 2026-05-07		 71.50
On 2026-05-13		 -2.75 72.20
20D 73.89
On 2026-04-17		 71.16
On 2026-05-04		 -0.52 -0.72 73.89
On 2026-04-17		 71.16
On 2026-05-04		 -3.70 72.22
WTD 72.64
On 2026-05-11		 71.50
On 2026-05-13		 -1.27 -1.74 72.64
On 2026-05-11		 71.50
On 2026-05-13		 -1.58 71.86
MTD 73.52
On 2026-05-07		 71.16
On 2026-05-04		 -0.72 -1.00 73.52
On 2026-05-07		 71.50
On 2026-05-13		 -2.75 72.20
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
MUR

Murphy Oil Corporation

38.95 +0.49 +1.27 8,793
NWL

Newell Brands Inc.

3.95 -0.09 -2.23 7,570,726
WBS

Webster Financial Corporation

71.64 -0.03 -0.04 1,150,074