WBS: Webster Financial Corporation

As of Thursday, April 25th, 2024

$ 45.48

-0.06 -0.13%

Open: 45.13
High: 45.69
Low: 44.82
Volume: 1,096,671
Previous Close on Wednesday, April 24th, 2024

$ 45.54

+0.67 +1.48%

Open: 44.08
High: 45.62
Low: 44.00
Volume: 1,451,835

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 45.13 45.69 44.82 45.48 1,096,671 -0.06 -0.13
2024-04-24 44.08 45.62 44.00 45.54 1,451,835 +0.67 +1.48
2024-04-23 45.82 46.08 44.51 44.88 2,897,886 -2.30 -4.87
2024-04-22 46.55 47.39 46.14 47.17 1,190,000 +0.78 +1.68
2024-04-19 45.10 46.42 45.00 46.39 1,208,513 +1.12 +2.47
2024-04-18 45.44 45.76 44.90 45.27 1,073,781 -0.13 -0.29
2024-04-17 45.70 45.93 45.28 45.40 650,148 +0.06 +0.13
2024-04-16 45.56 45.60 45.01 45.34 1,320,959 -0.49 -1.07
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 47.39
On 2024-04-22		 44.00
On 2024-04-24		 0.21 0.46 47.39
On 2024-04-22		 44.00
On 2024-04-24		 -7.15 45.89
10D 47.39
On 2024-04-22		 44.00
On 2024-04-24		 -1.20 -2.57 47.39
On 2024-04-22		 44.00
On 2024-04-24		 -7.15 45.75
20D 51.24
On 2024-03-28		 44.00
On 2024-04-24		 -5.33 -10.49 51.24
On 2024-03-28		 44.00
On 2024-04-24		 -14.13 47.09
WTD 47.39
On 2024-04-22		 44.00
On 2024-04-24		 -0.91 -1.96 47.39
On 2024-04-22		 44.00
On 2024-04-24		 -7.15 45.77
MTD 50.81
On 2024-04-01		 44.00
On 2024-04-24		 -5.29 -10.42 50.81
On 2024-04-01		 44.00
On 2024-04-24		 -13.40 46.90
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,519,107
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,034,202
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,446,398
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,672,037
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 408,196,754
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 171,993,176
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
WBS

Webster Financial Corporation

45.48 -0.06 -0.13 1,096,671