WBS: Webster Financial Corporation

As of Friday, May 17th, 2024

$ 46.66

+0.32 +0.69%

Open: 46.58
High: 46.99
Low: 46.42
Volume: 880,062
Previous Close on Thursday, May 16th, 2024

$ 46.34

-0.30 -0.64%

Open: 46.44
High: 46.85
Low: 46.29
Volume: 1,023,193

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 46.58 46.99 46.42 46.66 880,062 +0.32 +0.69
2024-05-16 46.44 46.85 46.29 46.34 1,023,193 -0.30 -0.64
2024-05-15 46.63 46.99 46.19 46.64 708,595 +0.43 +0.93
2024-05-14 45.96 46.31 45.55 46.21 723,401 +0.72 +1.58
2024-05-13 46.22 46.27 45.46 45.49 802,160 -0.39 -0.85
2024-05-10 46.10 46.18 45.67 45.88 510,003 -0.07 -0.15
2024-05-09 45.80 46.28 45.54 45.95 816,618 +0.04 +0.09
2024-05-08 45.27 46.04 45.14 45.91 997,898 +0.27 +0.59
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 46.99
On 2024-05-15		 45.46
On 2024-05-13		 0.78 1.70 46.99
On 2024-05-15		 46.29
On 2024-05-16		 -1.49 46.27
10D 46.99
On 2024-05-15		 45.14
On 2024-05-08		 1.74 3.87 46.38
On 2024-05-07		 45.14
On 2024-05-08		 -2.67 46.08
20D 47.39
On 2024-04-22		 43.80
On 2024-04-30		 0.27 0.58 47.39
On 2024-04-22		 43.80
On 2024-04-30		 -7.58 45.59
WTD 46.99
On 2024-05-15		 45.46
On 2024-05-13		 0.78 1.70 46.99
On 2024-05-15		 46.29
On 2024-05-16		 -1.49 46.27
MTD 46.99
On 2024-05-15		 43.89
On 2024-05-01		 2.83 6.46 46.38
On 2024-05-07		 45.14
On 2024-05-08		 -2.67 45.76
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
D

Dominion Energy Inc.

53.50 +0.20 +0.38 2,890,898
AGQ

ProShares Ultra Silver

45.03 +5.19 +13.03 3,240,617
TSM

Taiwan Semiconductor Manufacturing Company Limited

151.68 -0.55 -0.36 7,684,449
EMLC

VanEck Vectors J.P. Morgan EM Local Currency Bond ETF

24.62 +0.04 +0.16 591,889
WBS

Webster Financial Corporation

46.66 +0.32 +0.69 880,062