WBS: Webster Financial Corporation

As of Friday, May 1st, 2026

$ 72.22

-0.14 -0.19%

Open: 72.59
High: 72.62
Low: 72.03
Volume: 1,951,620
Previous Close on Thursday, April 30th, 2026

$ 72.36

+0.47 +0.65%

Open: 71.64
High: 72.58
Low: 71.64
Volume: 4,063,450

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 72.59 72.62 72.03 72.22 1,951,620 -0.14 -0.19
2026-04-30 71.64 72.58 71.64 72.36 4,063,450 +0.47 +0.65
2026-04-29 72.40 72.55 71.87 71.89 3,633,434 -0.11 -0.15
2026-04-28 72.61 72.62 71.99 72.00 2,585,042 +0.16 +0.22
2026-04-27 71.99 72.18 71.84 71.84 2,533,186 +0.03 +0.04
2026-04-24 71.61 72.00 71.44 71.81 3,039,779 +0.08 +0.11
2026-04-23 72.21 72.21 71.28 71.73 2,006,355 -0.43 -0.60
2026-04-22 72.77 72.77 72.10 72.16 1,773,409 -0.07 -0.10
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 72.62
On 2026-04-28		 71.64
On 2026-04-30		 0.41 0.57 72.62
On 2026-04-28		 71.64
On 2026-04-30		 -1.35 72.06
10D 73.25
On 2026-04-20		 71.28
On 2026-04-23		 -1.15 -1.57 73.25
On 2026-04-20		 71.28
On 2026-04-23		 -2.69 72.13
20D 73.89
On 2026-04-17		 69.13
On 2026-04-06		 2.43 3.48 73.89
On 2026-04-17		 71.28
On 2026-04-23		 -3.53 71.96
WTD 72.62
On 2026-04-28		 71.64
On 2026-04-30		 0.41 0.57 72.62
On 2026-04-28		 71.64
On 2026-04-30		 -1.35 72.06
MTD 72.62
On 2026-05-01		 72.03
On 2026-05-01		 -0.14 -0.19 -- -- -- 72.22
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

4.08 -0.08 -1.92 1,747,729
AKR

Acadia Realty Trust

21.51 -0.11 -0.51 1,953,059
WBS

Webster Financial Corporation

72.22 -0.14 -0.19 1,951,620