WBS: Webster Financial Corporation

As of Monday, June 15th, 2026

$ 74.38

+0.47 +0.64%

Open: 74.26
High: 74.79
Low: 74.23
Volume: 2,982,120
Previous Close on Friday, June 12th, 2026

$ 73.91

+0.71 +0.97%

Open: 73.50
High: 73.91
Low: 73.03
Volume: 3,042,811

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-15 74.26 74.79 74.23 74.38 2,982,120 +0.47 +0.64
2026-06-12 73.50 73.91 73.03 73.91 3,042,811 +0.71 +0.97
2026-06-11 72.32 73.20 71.95 73.20 4,192,334 +1.37 +1.91
2026-06-10 72.57 72.65 71.81 71.83 4,837,260 -0.79 -1.09
2026-06-09 72.93 73.00 71.99 72.62 4,172,839 +0.27 +0.37
2026-06-08 72.56 72.79 72.22 72.35 2,630,864 +0.08 +0.11
2026-06-05 73.00 73.08 72.21 72.27 2,364,003 -0.63 -0.86
2026-06-04 72.96 73.02 72.70 72.90 2,349,526 +0.76 +1.05
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 74.79
On 2026-06-15		 71.81
On 2026-06-10		 2.03 2.81 73.00
On 2026-06-09		 71.81
On 2026-06-10		 -1.63 73.19
10D 74.79
On 2026-06-15		 71.81
On 2026-06-10		 2.00 2.76 73.08
On 2026-06-05		 71.81
On 2026-06-10		 -1.74 72.82
20D 74.79
On 2026-06-15		 71.32
On 2026-05-18		 3.22 4.53 73.34
On 2026-05-27		 71.81
On 2026-06-10		 -2.09 72.63
WTD 74.79
On 2026-06-15		 74.23
On 2026-06-15		 0.47 0.64 -- -- -- 74.38
MTD 74.79
On 2026-06-15		 71.81
On 2026-06-10		 1.66 2.28 73.08
On 2026-06-05		 71.81
On 2026-06-10		 -1.74 72.78
As of Monday, June 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +6.96 +2.08 5,045,263
KO

The Coca-Cola Company

80.91 -1.71 -2.07 19,549,475
PFE

Pfizer Inc.

26.00 -0.21 -0.80 34,030,217
VZ

Verizon Communications Inc.

47.07 -1.04 -2.16 23,994,754
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,671.03 +468.77 +0.92 506,415,179
DJTA

Dow Jones Transportation Average

22,351.31 -245.38 -1.09 85,679,754
SPX

S&P 500 Index

7,554.29 +122.83 +1.65
OEX

S&P 100 Index

3,715.83 +70.24 +1.93
NDX

NASDAQ 100 Index

30,543.92 +907.97 +3.06
NYA

NYSE Composite Index

23,673.66 +77.87 +0.33
XAX

NYSE AMEX Composite Index

8,390.81 -4.94 -0.06
RUI

RUSSELL 1000 Index

4,111.43 +64.34 +1.59
RUT

Russell 2000 Index

2,965.09 +21.10 +0.72
RUA

Russell 3000 Index

4,292.46 +65.44 +1.55
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.44 -1.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.78 -0.81 -3.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.15 -5.61
 
Recent
Ticker Last Chg %Chg Volume
AON

Aon plc

329.51 -5.80 -1.73 1,397,670
SUB

iShares S&P Short Term National AMT-Free Bond ETF

106.50 +0.06 +0.06 356,084
WBS

Webster Financial Corporation

74.38 +0.47 +0.64 2,982,120