WBS: Webster Financial Corporation

As of Friday, August 29th, 2025

$ 62.22

-0.08 -0.13%

Open: 62.30
High: 62.77
Low: 62.12
Volume: 928,210
Previous Close on Thursday, August 28th, 2025

$ 62.30

-0.33 -0.53%

Open: 62.87
High: 62.92
Low: 61.95
Volume: 876,074

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 62.30 62.77 62.12 62.22 928,210 -0.08 -0.13
2025-08-28 62.87 62.92 61.95 62.30 876,074 -0.33 -0.53
2025-08-27 61.82 63.25 61.82 62.63 1,196,137 +0.63 +1.02
2025-08-26 60.80 62.23 60.80 62.00 1,256,034 +0.87 +1.42
2025-08-25 61.24 61.51 60.69 61.13 861,314 -0.35 -0.57
2025-08-22 58.47 61.49 58.40 61.48 1,512,648 +3.30 +5.67
2025-08-21 57.94 58.53 57.77 58.18 832,006 -0.18 -0.31
2025-08-20 58.03 58.51 57.56 58.36 899,639 +0.43 +0.74
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 63.25
On 2025-08-27		 60.69
On 2025-08-25		 0.74 1.20 63.25
On 2025-08-27		 61.95
On 2025-08-28		 -2.06 62.06
10D 63.25
On 2025-08-27		 57.05
On 2025-08-18		 4.73 8.23 63.25
On 2025-08-27		 61.95
On 2025-08-28		 -2.06 60.45
20D 63.25
On 2025-08-27		 55.03
On 2025-08-11		 6.21 11.09 57.12
On 2025-08-06		 55.03
On 2025-08-11		 -3.66 58.61
WTD 63.25
On 2025-08-27		 60.69
On 2025-08-25		 0.74 1.20 63.25
On 2025-08-27		 61.95
On 2025-08-28		 -2.06 62.06
MTD 63.25
On 2025-08-27		 55.03
On 2025-08-11		 4.57 7.93 57.12
On 2025-08-06		 55.03
On 2025-08-11		 -3.66 58.49
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
WBS

Webster Financial Corporation

62.22 -0.08 -0.13 928,210