WBS: Webster Financial Corporation

As of Monday, December 15th, 2025

$ 63.96

-- 0 0%

Open: 63.96
High: 63.96
Low: 63.96
Volume: N/A
Previous Close on Friday, December 12th, 2025

$ 63.96

+0.03 +0.05%

Open: 64.49
High: 64.63
Low: 63.48
Volume: 1,559,178

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 64.49 64.63 63.48 63.96 1,559,178 +0.03 +0.05
2025-12-11 63.86 64.86 63.54 63.93 1,842,735 -0.06 -0.09
2025-12-10 62.78 64.41 62.58 63.99 2,507,236 +1.32 +2.11
2025-12-09 62.50 63.75 62.50 62.67 1,053,772 +0.04 +0.06
2025-12-08 62.51 63.41 62.42 62.63 1,460,564 +0.14 +0.22
2025-12-05 61.82 62.80 61.80 62.49 1,039,301 +0.44 +0.71
2025-12-04 62.00 62.84 61.76 62.05 1,258,801 -0.04 -0.06
2025-12-03 60.34 62.30 60.19 62.09 1,713,450 +1.69 +2.80
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 64.86
On 2025-12-11		 62.42
On 2025-12-08		 1.47 2.35 64.86
On 2025-12-11		 63.48
On 2025-12-12		 -2.13 63.44
10D 64.86
On 2025-12-11		 59.45
On 2025-12-01		 4.36 7.32 64.86
On 2025-12-11		 63.48
On 2025-12-12		 -2.13 62.47
20D 64.86
On 2025-12-11		 53.64
On 2025-11-18		 7.26 12.80 56.75
On 2025-11-14		 53.64
On 2025-11-18		 -5.48 59.88
WTD 64.86
On 2025-12-11		 62.42
On 2025-12-08		 1.47 2.35 64.86
On 2025-12-11		 63.48
On 2025-12-12		 -2.13 63.44
MTD 64.86
On 2025-12-11		 59.45
On 2025-12-01		 4.36 7.32 64.86
On 2025-12-11		 63.48
On 2025-12-12		 -2.13 62.47
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.12 +4.31 +1.44 1,298,225
KO

The Coca-Cola Company

71.15 +0.63 +0.89 4,483,381
PFE

Pfizer Inc.

26.28 +0.43 +1.66 13,177,803
VZ

Verizon Communications Inc.

41.15 +0.26 +0.62 4,736,277
VIX

CBOE Volatility Index

16.89 +1.15 +7.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,433.34 -24.71 -0.05 123,652,097
DJTA

Dow Jones Transportation Average

17,417.01 -87.56 -0.50 28,286,594
SPX

S&P 500 Index

6,821.45 -5.96 -0.09
OEX

S&P 100 Index

3,408.26 -6.95 -0.20
NDX

NASDAQ 100 Index

25,117.47 -79.27 -0.31
NYA

NYSE Composite Index

22,051.45 +47.10 +0.21
XAX

NYSE AMEX Composite Index

7,069.60 -113.71 -1.58
RUI

RUSSELL 1000 Index

3,723.41 -4.51 -0.12
RUT

Russell 2000 Index

2,541.03 -10.43 -0.41
RUA

Russell 3000 Index

3,877.39 -5.19 -0.13
VIX

CBOE Volatility Index

16.89 +1.15 +7.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.45 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.07 +0.45 +2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.89 +0.64 +3.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,762.66 -27.01 -0.23
 
Recent
Ticker Last Chg %Chg Volume
WBS

Webster Financial Corporation

63.96 0.00 0.00