WBS: Webster Financial Corporation

As of Friday, January 17th, 2025

$ 59.67

+1.73 +2.99%

Open: 58.01
High: 60.44
Low: 57.56
Volume: 1,736,506
Previous Close on Thursday, January 16th, 2025

$ 57.94

-0.22 -0.38%

Open: 57.66
High: 58.40
Low: 57.21
Volume: 1,632,686

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 58.01 60.44 57.56 59.67 1,736,504 +1.73 +2.99
2025-01-16 57.66 58.40 57.21 57.94 1,632,686 -0.22 -0.38
2025-01-15 58.56 58.78 57.61 58.16 1,407,050 +1.70 +3.01
2025-01-14 55.34 56.82 55.17 56.46 1,333,208 +1.62 +2.95
2025-01-13 53.50 54.98 53.44 54.84 1,009,294 +1.19 +2.22
2025-01-10 54.15 54.50 53.32 53.65 1,138,953 -1.62 -2.93
2025-01-08 54.83 55.62 54.45 55.27 689,419 +0.20 +0.36
2025-01-07 56.45 56.45 54.59 55.07 959,073 -0.89 -1.59
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 60.44
On 2025-01-17		 53.44
On 2025-01-13		 6.02 11.22 58.78
On 2025-01-15		 57.21
On 2025-01-16		 -2.67 57.41
10D 60.44
On 2025-01-17		 53.32
On 2025-01-10		 4.86 8.87 57.18
On 2025-01-06		 53.32
On 2025-01-10		 -6.75 56.25
20D 60.44
On 2025-01-17		 53.32
On 2025-01-10		 1.96 3.40 58.37
On 2024-12-18		 53.32
On 2025-01-10		 -8.65 55.65
WTD 60.44
On 2025-01-17		 53.44
On 2025-01-13		 6.02 11.22 58.78
On 2025-01-15		 57.21
On 2025-01-16		 -2.67 57.41
MTD 60.44
On 2025-01-17		 53.32
On 2025-01-10		 4.45 8.06 57.18
On 2025-01-06		 53.32
On 2025-01-10		 -6.75 56.12
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
WBS

Webster Financial Corporation

59.67 +1.73 +2.99 1,736,506