WBS: Webster Financial Corporation

As of Friday, December 12th, 2025

$ 63.96

+0.03 +0.05%

Open: 64.49
High: 64.63
Low: 63.48
Volume: 1,559,178
Previous Close on Thursday, December 11th, 2025

$ 63.93

-0.06 -0.09%

Open: 63.86
High: 64.86
Low: 63.54
Volume: 1,842,735

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 64.49 64.63 63.48 63.96 1,559,178 +0.03 +0.05
2025-12-11 63.86 64.86 63.54 63.93 1,842,735 -0.06 -0.09
2025-12-10 62.78 64.41 62.58 63.99 2,507,236 +1.32 +2.11
2025-12-09 62.50 63.75 62.50 62.67 1,053,772 +0.04 +0.06
2025-12-08 62.51 63.41 62.42 62.63 1,460,564 +0.14 +0.22
2025-12-05 61.82 62.80 61.80 62.49 1,039,301 +0.44 +0.71
2025-12-04 62.00 62.84 61.76 62.05 1,258,801 -0.04 -0.06
2025-12-03 60.34 62.30 60.19 62.09 1,713,450 +1.69 +2.80
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 64.86
On 2025-12-11		 62.42
On 2025-12-08		 1.47 2.35 64.86
On 2025-12-11		 63.48
On 2025-12-12		 -2.13 63.44
10D 64.86
On 2025-12-11		 59.45
On 2025-12-01		 4.36 7.32 64.86
On 2025-12-11		 63.48
On 2025-12-12		 -2.13 62.47
20D 64.86
On 2025-12-11		 53.64
On 2025-11-18		 7.26 12.80 56.75
On 2025-11-14		 53.64
On 2025-11-18		 -5.48 59.88
WTD 64.86
On 2025-12-11		 62.42
On 2025-12-08		 1.47 2.35 64.86
On 2025-12-11		 63.48
On 2025-12-12		 -2.13 63.44
MTD 64.86
On 2025-12-11		 59.45
On 2025-12-01		 4.36 7.32 64.86
On 2025-12-11		 63.48
On 2025-12-12		 -2.13 62.47
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
NVDA

Nvidia Corp.

175.02 -5.95 -3.29 202,076,244
WBS

Webster Financial Corporation

63.96 +0.03 +0.05 1,559,178