WBS: Webster Financial Corporation

As of Friday, July 31st, 2026

$ 77.22

-0.08 -0.10%

Open: 77.50
High: 77.50
Low: 76.94
Volume: 4,479,739
Previous Close on Thursday, July 30th, 2026

$ 77.30

+1.45 +1.91%

Open: 77.00
High: 77.32
Low: 76.84
Volume: 3,866,145

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 77.50 77.50 76.94 77.22 4,479,739 -0.08 -0.10
2026-07-30 77.00 77.32 76.84 77.30 3,866,145 +1.45 +1.91
2026-07-29 76.77 76.78 75.75 75.85 3,285,001 -1.24 -1.61
2026-07-28 76.61 77.11 76.58 77.09 2,160,956 +0.14 +0.18
2026-07-27 76.69 77.18 76.61 76.95 4,887,974 +0.88 +1.16
2026-07-24 75.83 76.32 75.83 76.07 4,014,725 +0.61 +0.81
2026-07-23 75.85 75.88 75.34 75.46 2,661,726 -1.17 -1.53
2026-07-22 76.90 77.02 76.54 76.63 8,644,267 +0.59 +0.78
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 77.50
On 2026-07-31		 75.75
On 2026-07-29		 1.15 1.51 77.18
On 2026-07-27		 75.75
On 2026-07-29		 -1.85 76.88
10D 77.50
On 2026-07-31		 75.34
On 2026-07-23		 1.21 1.59 77.02
On 2026-07-22		 75.34
On 2026-07-23		 -2.19 76.40
20D 77.69
On 2026-07-07		 75.07
On 2026-07-08		 0.50 0.65 77.69
On 2026-07-07		 75.07
On 2026-07-08		 -3.37 76.41
WTD 77.50
On 2026-07-31		 75.75
On 2026-07-29		 1.15 1.51 77.18
On 2026-07-27		 75.75
On 2026-07-29		 -1.85 76.88
MTD 77.69
On 2026-07-07		 75.07
On 2026-07-08		 0.80 1.05 77.69
On 2026-07-07		 75.07
On 2026-07-08		 -3.37 76.43
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
IGM

iShares North American Tech ETF

153.51 +0.62 +0.41 276,913
SUB

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

106.15 +0.01 +0.01 366,055
WBS

Webster Financial Corporation

77.22 -0.08 -0.10 4,479,739