WBS: Webster Financial Corporation

As of Thursday, May 8th, 2025

$ 50.16

+1.45 +2.98%

Open: 49.18
High: 50.46
Low: 48.97
Volume: 911,398
Previous Close on Wednesday, May 7th, 2025

$ 48.71

+0.12 +0.25%

Open: 48.98
High: 49.25
Low: 48.37
Volume: 926,812

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 49.18 50.46 48.97 50.16 911,398 +1.45 +2.98
2025-05-07 48.98 49.25 48.37 48.71 926,812 +0.12 +0.25
2025-05-06 48.84 49.37 48.51 48.59 809,364 -0.90 -1.82
2025-05-05 49.03 50.37 49.03 49.49 775,257 -0.26 -0.52
2025-05-02 49.27 50.00 48.61 49.75 1,064,011 +1.94 +4.06
2025-05-01 47.25 48.42 46.81 47.81 832,460 +0.51 +1.08
2025-04-30 46.36 47.39 45.94 47.30 1,087,907 -0.40 -0.84
2025-04-29 47.56 48.03 46.83 47.70 1,181,258 +0.06 +0.13
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 50.46
On 2025-05-08		 48.37
On 2025-05-07		 2.35 4.92 50.37
On 2025-05-05		 48.37
On 2025-05-07		 -3.97 49.34
10D 50.46
On 2025-05-08		 45.94
On 2025-04-30		 2.26 4.72 48.21
On 2025-04-25		 45.94
On 2025-04-30		 -4.71 48.47
20D 50.46
On 2025-05-08		 41.07
On 2025-04-11		 3.50 7.50 45.37
On 2025-04-10		 41.07
On 2025-04-11		 -9.47 46.61
WTD 50.46
On 2025-05-08		 48.37
On 2025-05-07		 0.41 0.82 50.37
On 2025-05-05		 48.37
On 2025-05-07		 -3.97 49.24
MTD 50.46
On 2025-05-08		 46.81
On 2025-05-01		 2.86 6.05 50.37
On 2025-05-05		 48.37
On 2025-05-07		 -3.97 49.09
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
WBS

Webster Financial Corporation

50.16 +1.45 +2.98 911,398