WBS: Webster Financial Corporation

As of Tuesday, March 11th, 2025

$ 48.72

+1.17 +2.46%

Open: 47.56
High: 49.30
Low: 47.50
Volume: 1,915,826
Previous Close on Monday, March 10th, 2025

$ 47.55

-3.56 -6.97%

Open: 49.77
High: 50.22
Low: 47.27
Volume: 2,558,652

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 47.56 49.30 47.50 48.72 1,915,826 +1.17 +2.46
2025-03-10 49.77 50.22 47.27 47.55 2,558,652 -3.56 -6.97
2025-03-07 51.65 51.89 49.97 51.11 1,887,822 -0.60 -1.16
2025-03-06 52.22 53.04 51.22 51.71 1,687,241 -1.44 -2.71
2025-03-05 52.86 53.59 51.59 53.15 1,607,295 +0.59 +1.12
2025-03-04 53.36 53.83 51.43 52.56 1,167,739 -1.76 -3.24
2025-03-03 56.32 56.85 53.90 54.32 1,613,605 -2.00 -3.55
2025-02-28 56.32 56.88 55.06 56.32 1,368,514 +0.38 +0.68
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 53.59
On 2025-03-05		 47.27
On 2025-03-10		 -3.84 -7.31 53.59
On 2025-03-05		 47.27
On 2025-03-10		 -11.79 50.45
10D 56.96
On 2025-02-27		 47.27
On 2025-03-10		 -6.72 -12.12 56.96
On 2025-02-27		 47.27
On 2025-03-10		 -17.01 52.70
20D 59.99
On 2025-02-11		 47.27
On 2025-03-10		 -10.42 -17.62 59.99
On 2025-02-11		 47.27
On 2025-03-10		 -21.20 55.31
WTD 50.22
On 2025-03-10		 47.27
On 2025-03-10		 -2.39 -4.68 50.22
On 2025-03-10		 47.50
On 2025-03-11		 -5.42 48.14
MTD 56.85
On 2025-03-03		 47.27
On 2025-03-10		 -7.60 -13.49 56.85
On 2025-03-03		 47.27
On 2025-03-10		 -16.84 51.30
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
VLUE

iShares Edge MSCI USA Value Factor ETF

105.25 -1.87 -1.75 618,220
WBS

Webster Financial Corporation

48.72 +1.17 +2.46 1,915,826