Webster Financial Corp (WBS)

WBS
🏛️ 미국 →
59.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 55.90 56.38 55.80 55.84 0.4M
2021-12-30 56.93 57.24 56.09 56.15 0.4M
2021-12-29 56.47 57.06 55.96 56.71 0.7M
2021-12-28 55.94 56.82 55.94 56.17 0.4M
2021-12-27 55.52 56.22 54.78 56.20 0.4M
2021-12-23 55.16 55.87 54.84 55.28 0.6M
2021-12-22 53.45 54.76 53.45 54.67 0.7M
2021-12-21 52.54 54.04 52.54 53.94 0.9M
2021-12-20 51.69 51.91 50.15 51.73 1.9M
2021-12-17 53.35 53.36 51.71 52.41 1.8M
2021-12-16 53.96 55.03 53.44 53.77 0.8M
2021-12-15 53.00 53.79 51.83 53.30 0.7M
2021-12-14 52.46 53.88 52.46 52.81 0.9M
2021-12-13 53.95 54.10 52.31 52.33 0.7M
2021-12-10 54.63 54.68 53.00 54.35 0.7M
2021-12-09 53.80 54.90 53.41 54.18 0.5M
2021-12-08 54.72 55.29 53.89 54.21 0.7M
2021-12-07 55.55 55.99 54.47 54.72 0.6M
2021-12-06 54.90 55.87 54.26 55.04 0.9M
2021-12-03 54.70 55.13 52.76 53.25 0.5M
2021-12-02 53.37 55.03 52.62 54.72 0.7M
2021-12-01 55.37 56.03 52.60 52.61 0.5M
2021-11-30 54.01 54.63 53.42 53.89 0.6M
2021-11-29 56.80 56.97 54.88 55.23 0.5M
2021-11-26 56.40 56.53 54.61 55.72 0.6M
2021-11-24 59.43 59.90 59.03 59.12 0.3M
2021-11-23 58.23 59.74 58.16 59.66 0.4M
2021-11-22 57.86 58.85 57.57 57.87 0.3M
2021-11-19 57.19 57.43 56.24 57.02 0.3M
2021-11-18 58.64 58.86 57.79 58.16 0.3M
2021-11-17 58.78 58.84 57.86 58.46 0.3M
2021-11-16 58.72 59.61 58.13 59.03 0.5M
2021-11-15 58.74 59.00 58.26 58.70 0.4M
2021-11-12 58.48 58.74 57.60 58.27 0.3M
2021-11-11 58.35 58.98 58.29 58.52 0.2M
2021-11-10 58.63 59.05 58.00 58.30 0.6M
2021-11-09 57.81 58.72 57.28 58.49 0.5M
2021-11-08 58.66 59.28 57.80 58.35 0.4M
2021-11-05 58.69 59.28 58.06 58.70 0.4M
2021-11-04 58.86 58.86 57.41 57.83 0.6M
2021-11-03 57.16 59.51 57.16 59.20 0.8M
2021-11-02 58.23 58.38 57.24 57.51 0.5M
2021-11-01 56.55 58.25 56.27 58.20 0.5M
2021-10-29 56.38 56.57 55.89 55.96 1.0M
2021-10-27 57.37 57.37 55.17 55.22 0.5M
2021-10-26 58.87 58.87 57.63 57.78 0.4M
2021-10-25 58.28 58.85 58.15 58.78 0.5M
2021-10-22 57.46 58.16 57.11 58.14 0.4M
2021-10-21 58.51 58.51 57.08 57.46 0.8M
2021-10-20 56.89 58.68 56.45 58.61 0.9M
2021-10-19 57.28 57.32 56.63 57.05 0.7M
2021-10-18 56.66 57.84 56.61 57.05 0.6M
2021-10-15 57.98 58.14 56.97 56.98 0.7M
2021-10-14 57.08 57.22 56.16 57.19 0.6M
2021-10-13 56.40 56.58 55.08 56.40 0.7M
2021-10-12 55.68 56.62 55.52 56.53 0.7M
2021-10-11 56.88 57.08 55.96 56.02 0.8M
2021-10-08 56.12 56.87 55.90 56.50 0.5M
2021-10-07 56.46 56.78 55.99 56.42 0.5M
2021-10-06 55.65 55.83 54.09 55.79 0.7M
2021-10-05 56.86 57.08 55.98 56.28 0.9M
2021-10-04 56.07 56.80 55.61 56.30 0.7M
2021-10-01 54.73 56.37 54.65 56.07 0.7M
2021-09-30 55.03 55.16 54.27 54.46 1.0M
2021-09-29 54.35 54.78 53.75 54.61 0.7M
2021-09-28 54.76 55.04 53.94 54.05 0.8M
2021-09-27 52.56 54.83 52.36 54.42 0.8M
2021-09-24 50.71 51.90 50.52 51.65 0.7M
2021-09-23 48.97 50.94 48.84 50.89 0.5M
2021-09-22 48.00 48.89 47.84 48.39 0.5M
2021-09-21 47.19 47.59 46.72 47.31 0.7M
2021-09-20 47.07 47.33 45.92 46.99 0.7M
2021-09-17 49.31 49.89 48.53 48.69 2.1M
2021-09-16 49.63 49.93 48.83 49.07 0.4M
2021-09-15 48.05 49.37 48.05 49.32 0.5M
2021-09-14 49.33 49.47 47.74 48.14 0.7M
2021-09-13 49.19 49.81 48.79 49.38 0.6M
2021-09-10 49.59 49.61 48.55 48.60 0.4M
2021-09-09 48.50 49.58 48.40 49.21 0.5M
2021-09-08 49.09 49.34 48.50 48.69 0.3M
2021-09-07 49.89 50.75 49.41 49.48 0.4M
2021-09-03 50.30 50.54 49.46 49.72 0.6M
2021-09-02 49.80 50.47 49.55 50.12 0.5M
2021-09-01 50.58 50.58 49.51 49.89 0.4M
2021-08-31 50.12 51.01 49.69 50.52 0.7M
2021-08-30 51.58 51.70 49.95 50.00 0.5M
2021-08-27 49.74 51.53 49.74 51.49 0.4M
2021-08-26 50.62 50.67 49.57 49.60 0.3M
2021-08-25 50.20 51.32 49.92 50.45 0.5M
2021-08-24 49.39 50.12 49.35 50.04 0.6M
2021-08-23 49.05 49.52 48.72 49.22 0.5M
2021-08-20 47.32 48.74 47.02 48.70 0.5M
2021-08-19 48.15 48.70 46.77 47.32 0.9M
2021-08-18 48.98 49.93 48.55 48.86 0.5M
2021-08-17 50.08 50.08 48.54 49.19 0.7M
2021-08-16 50.36 50.81 49.71 50.64 1.0M
2021-08-13 51.65 51.72 50.40 50.55 1.0M
2021-08-12 52.00 52.32 50.89 51.44 0.8M
2021-08-11 51.71 52.00 50.82 51.89 0.9M
2021-08-10 50.69 51.59 50.07 51.55 1.6M
2021-08-09 50.45 51.41 50.00 50.77 1.5M
2021-08-06 50.00 51.30 49.71 50.74 0.8M
2021-08-05 48.25 49.15 48.25 48.97 0.7M
2021-08-04 47.82 48.84 47.49 48.32 0.7M
2021-08-03 47.67 48.58 46.57 48.57 0.8M
2021-08-02 47.74 49.35 47.16 47.53 0.9M
2021-07-30 48.18 49.02 47.71 48.10 1.1M
2021-07-29 48.82 48.86 47.69 48.39 0.6M
2021-07-28 48.04 48.75 47.05 48.16 0.6M
2021-07-27 47.70 48.16 46.97 47.62 0.5M
2021-07-26 48.09 48.84 47.76 48.15 0.7M
2021-07-23 48.09 48.39 47.23 47.85 0.8M
2021-07-22 48.37 48.37 46.41 47.30 1.2M
2021-07-21 48.05 49.08 48.05 48.29 0.7M
2021-07-20 46.02 48.45 45.86 47.40 0.8M
2021-07-19 46.11 47.04 45.60 46.01 0.7M
2021-07-16 50.20 50.33 47.78 47.90 0.6M
2021-07-15 48.77 50.30 48.53 49.86 0.8M
2021-07-14 50.22 50.94 48.72 49.52 0.8M
2021-07-13 51.08 51.24 49.43 49.94 0.6M
2021-07-12 50.68 51.53 49.90 51.48 0.4M
2021-07-09 50.35 51.43 49.69 51.40 0.6M
2021-07-08 49.31 49.79 48.53 49.02 1.0M
2021-07-07 50.64 51.44 50.16 50.53 0.6M
2021-07-06 53.00 53.00 51.03 51.21 0.7M
2021-07-02 54.24 54.24 52.76 53.24 0.5M
2021-07-01 53.88 54.69 53.57 54.33 0.9M
2021-06-30 53.64 54.27 53.24 53.34 1.1M
2021-06-29 55.36 56.08 53.76 53.99 0.6M
2021-06-28 56.54 56.87 54.48 54.79 1.2M
2021-06-25 56.16 57.40 55.54 57.18 0.9M
2021-06-24 55.11 56.02 54.75 55.75 0.6M
2021-06-23 54.89 55.25 54.50 54.84 0.4M
2021-06-22 54.51 54.84 53.64 54.44 0.4M
2021-06-21 52.80 54.67 52.43 54.61 0.7M
2021-06-18 52.47 53.22 51.47 52.00 2.3M
2021-06-17 57.86 57.90 53.35 53.49 0.8M
2021-06-16 55.83 57.69 54.97 57.43 0.5M
2021-06-15 55.60 57.00 55.09 56.32 0.5M
2021-06-14 57.30 57.55 55.15 55.49 1.1M
2021-06-11 57.15 57.81 56.66 57.10 0.6M
2021-06-10 58.00 58.07 56.72 56.88 1.3M
2021-06-09 57.90 57.90 56.78 57.25 0.7M
2021-06-08 56.67 58.04 55.91 57.93 0.7M
2021-06-07 57.10 57.39 56.62 57.26 0.4M
2021-06-04 56.95 56.95 55.85 56.63 0.6M
2021-06-03 56.92 57.46 56.62 56.94 0.6M
2021-06-02 58.16 58.16 56.90 56.92 0.5M
2021-06-01 57.38 57.96 57.04 57.84 0.6M
2021-05-28 57.57 57.67 56.00 56.68 0.7M
2021-05-27 57.31 57.37 56.60 57.25 0.5M
2021-05-26 54.87 56.07 54.50 56.00 0.4M
2021-05-25 56.67 57.54 54.63 54.74 0.5M
2021-05-24 57.49 57.49 56.26 56.55 0.4M
2021-05-21 56.90 57.80 56.59 57.17 0.4M
2021-05-20 57.17 57.17 55.73 56.58 0.7M
2021-05-19 56.24 57.31 55.22 57.21 0.9M
2021-05-18 57.66 58.21 56.97 57.02 1.0M
2021-05-17 56.23 57.72 55.70 57.61 0.9M
2021-05-14 55.54 56.62 55.32 56.31 0.9M
2021-05-13 52.97 55.61 52.97 55.33 0.8M
2021-05-12 56.25 56.61 53.05 53.12 0.6M
2021-05-11 54.58 55.94 54.42 55.17 0.8M
2021-05-10 56.57 57.04 55.16 55.31 0.8M
2021-05-07 54.44 55.95 54.05 55.85 0.6M
2021-05-06 55.72 55.91 54.75 55.57 0.6M
2021-05-05 54.69 55.86 54.17 55.39 0.6M
2021-05-04 52.37 54.70 51.71 54.68 1.0M
2021-05-03 53.68 53.99 52.37 53.00 0.7M
2021-04-30 53.93 55.03 52.76 52.91 1.1M
2021-04-29 55.24 55.24 53.91 54.32 0.7M
2021-04-28 54.38 54.88 53.88 54.20 0.7M
2021-04-27 53.91 54.47 53.50 54.39 0.7M
2021-04-26 54.00 54.64 53.57 53.75 1.0M
2021-04-23 50.72 53.68 50.56 53.32 1.4M
2021-04-22 51.55 51.68 49.84 50.58 1.2M
2021-04-21 49.98 51.39 49.68 51.00 1.5M
2021-04-20 53.27 53.54 50.01 50.55 2.1M
2021-04-19 51.08 55.12 51.00 54.11 2.1M
2021-04-16 57.13 57.92 56.68 57.37 0.3M
2021-04-15 57.09 57.09 55.04 56.30 0.4M
2021-04-14 55.01 57.41 55.01 56.93 0.4M
2021-04-13 56.05 56.39 54.81 55.06 0.3M
2021-04-12 56.72 57.35 56.43 56.83 0.3M
2021-04-09 56.51 56.56 55.80 56.43 0.5M
2021-04-08 55.58 56.16 54.52 55.94 0.3M
2021-04-07 56.28 56.52 55.60 56.05 0.3M
2021-04-06 55.32 56.28 55.17 55.93 0.5M
2021-04-05 57.00 57.32 55.30 55.57 0.5M
2021-04-01 55.11 56.25 54.31 56.21 0.5M
2021-03-31 56.11 56.74 55.05 55.11 0.6M
2021-03-30 56.27 56.81 55.65 56.46 0.6M
2021-03-29 56.79 57.50 54.79 55.32 0.6M
2021-03-26 58.06 58.69 56.55 57.75 0.5M
2021-03-25 54.95 57.29 53.93 57.00 0.7M
2021-03-24 56.72 57.56 55.14 55.16 0.4M
2021-03-23 57.19 57.71 55.12 55.75 0.9M
2021-03-22 59.54 59.54 57.30 57.99 0.6M
2021-03-19 60.00 60.93 59.00 60.09 1.8M
2021-03-18 62.25 63.81 60.45 60.75 0.7M
2021-03-17 61.20 61.79 60.50 61.58 0.4M
2021-03-16 60.67 60.95 58.87 60.22 0.6M
2021-03-15 62.80 62.80 60.40 60.82 0.5M
2021-03-12 62.00 62.60 61.41 62.37 0.7M
2021-03-11 60.39 61.25 59.65 60.70 0.4M
2021-03-10 59.74 60.93 59.62 60.82 0.5M
2021-03-09 59.45 60.55 57.51 59.53 0.6M
2021-03-08 60.00 62.05 59.48 60.66 0.7M
2021-03-05 58.04 59.29 56.92 59.26 0.7M
2021-03-04 57.39 58.27 55.57 56.66 0.6M
2021-03-03 58.04 59.25 57.49 57.56 0.6M
2021-03-02 57.20 57.72 57.12 57.34 0.6M
2021-03-01 56.67 58.05 56.08 57.43 0.7M
2021-02-26 55.45 56.62 54.32 55.31 0.6M
2021-02-25 58.11 58.38 55.75 56.00 0.9M
2021-02-24 54.50 57.44 54.50 57.24 0.8M
2021-02-23 54.51 55.41 53.69 55.20 0.6M
2021-02-22 51.80 55.00 51.80 54.40 0.9M
2021-02-19 49.91 51.93 49.91 51.88 0.5M
2021-02-18 50.02 50.59 49.16 49.30 0.4M
2021-02-17 50.38 51.11 49.94 50.69 0.3M
2021-02-16 50.74 51.00 50.10 50.69 0.3M
2021-02-12 49.41 50.29 49.39 49.95 0.2M
2021-02-11 50.36 51.31 49.30 49.68 0.5M
2021-02-10 51.21 51.77 50.28 50.36 0.6M
2021-02-09 50.51 51.36 50.07 51.08 0.3M
2021-02-08 49.47 50.59 49.14 50.53 0.4M
2021-02-05 50.00 50.00 49.10 49.62 0.4M
2021-02-04 48.47 49.85 48.19 49.68 0.4M
2021-02-03 48.22 48.84 47.22 48.16 0.6M
2021-02-02 48.42 48.76 47.57 48.22 0.5M
2021-02-01 47.18 48.00 46.72 47.85 0.4M
2021-01-29 48.03 48.40 46.56 46.75 0.4M
2021-01-28 48.63 48.88 47.43 47.83 0.6M
2021-01-27 49.07 50.05 47.44 47.93 0.6M
2021-01-26 51.38 51.47 49.95 50.38 0.6M
2021-01-25 50.24 51.21 49.41 50.93 0.7M
2021-01-22 49.61 50.86 49.61 50.68 0.6M
2021-01-21 51.76 52.28 48.81 49.10 1.1M
2021-01-20 52.16 52.88 51.17 51.82 0.7M
2021-01-19 52.15 52.25 50.98 52.03 0.6M
2021-01-15 51.04 52.44 50.54 51.58 0.6M
2021-01-14 51.08 52.65 50.77 52.24 0.7M
2021-01-13 49.58 50.76 49.21 50.61 0.7M
2021-01-12 48.82 50.61 48.57 50.09 0.6M
2021-01-11 46.95 48.60 46.95 48.40 0.4M
2021-01-08 48.92 48.92 46.67 47.73 1.0M
2021-01-07 47.05 48.00 46.87 47.00 0.7M
2021-01-06 43.66 46.97 43.53 45.96 1.0M
2021-01-05 41.92 42.84 41.59 42.40 0.4M
2021-01-04 41.45 42.39 41.07 41.93 0.4M