Webster Financial Corp (WBS)

WBS
🏛️ 미국 →
59.44
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 46.84 47.36 46.62 47.34 0.8M
2022-12-29 46.37 47.20 46.20 47.13 0.5M
2022-12-28 46.88 46.88 46.28 46.30 0.7M
2022-12-27 46.78 47.07 46.43 46.73 0.4M
2022-12-23 46.28 47.03 46.20 46.73 0.5M
2022-12-22 45.83 46.30 45.48 46.26 0.9M
2022-12-21 46.38 47.07 45.95 46.18 1.3M
2022-12-20 45.72 46.22 45.48 45.84 1.1M
2022-12-19 44.62 45.55 44.62 45.36 1.6M
2022-12-16 44.16 44.54 43.41 44.50 3.7M
2022-12-15 44.60 44.80 43.78 44.40 1.8M
2022-12-14 45.76 46.08 44.86 45.17 1.4M
2022-12-13 48.25 48.44 45.43 45.84 2.1M
2022-12-12 47.21 47.70 46.61 47.46 0.9M
2022-12-09 47.51 47.73 46.91 47.21 0.9M
2022-12-08 48.41 48.41 46.94 47.42 1.1M
2022-12-07 47.94 48.19 46.79 48.03 1.6M
2022-12-06 49.88 50.08 47.58 47.95 1.7M
2022-12-05 53.66 53.66 49.55 49.82 1.4M
2022-12-02 53.26 54.13 53.26 53.84 0.5M
2022-12-01 54.45 54.86 53.46 53.72 0.7M
2022-11-30 53.40 54.39 52.34 54.34 1.2M
2022-11-29 52.80 53.62 52.49 53.40 0.5M
2022-11-28 53.10 53.36 52.64 52.73 0.6M
2022-11-25 53.44 54.05 52.98 53.59 0.2M
2022-11-23 53.59 53.93 53.04 53.16 0.6M
2022-11-22 53.61 53.84 53.21 53.83 0.4M
2022-11-21 52.56 53.23 52.56 53.07 0.4M
2022-11-18 52.90 52.90 51.94 52.61 0.5M
2022-11-17 51.73 52.24 50.99 52.01 0.7M
2022-11-16 53.14 53.18 52.11 52.36 0.5M
2022-11-15 54.01 54.44 52.53 53.12 0.9M
2022-11-14 52.99 53.80 52.79 53.05 0.8M
2022-11-11 55.79 56.11 53.24 53.35 1.4M
2022-11-10 55.49 56.46 54.76 55.40 1.1M
2022-11-09 54.34 54.89 53.60 53.96 0.8M
2022-11-08 54.71 55.70 54.14 55.06 0.8M
2022-11-07 54.78 54.79 53.96 54.55 0.5M
2022-11-04 53.52 54.19 53.09 54.12 0.6M
2022-11-03 51.81 52.64 51.14 52.34 0.7M
2022-11-02 54.42 54.43 52.56 52.67 0.9M
2022-11-01 54.90 55.03 54.35 54.58 0.7M
2022-10-31 53.81 54.77 53.81 54.26 1.0M
2022-10-28 53.43 54.07 52.99 53.94 0.9M
2022-10-27 53.36 53.99 52.97 53.07 1.0M
2022-10-26 52.86 53.56 52.57 52.79 0.9M
2022-10-25 51.62 52.95 51.17 52.87 0.9M
2022-10-24 51.06 52.31 50.78 52.23 1.3M
2022-10-21 50.10 51.00 49.23 50.87 1.4M
2022-10-20 48.37 51.95 48.01 49.53 2.6M
2022-10-19 49.23 49.96 48.12 48.55 1.1M
2022-10-18 49.92 50.05 48.83 49.55 0.8M
2022-10-17 48.81 49.12 48.10 48.80 1.0M
2022-10-14 48.49 49.34 47.56 47.73 1.0M
2022-10-13 45.00 48.17 44.32 47.94 1.3M
2022-10-12 46.02 46.41 45.14 45.67 1.2M
2022-10-11 46.14 46.82 45.40 46.02 1.1M
2022-10-10 46.94 47.06 45.96 46.48 0.7M
2022-10-07 47.51 47.51 46.15 46.67 0.9M
2022-10-06 48.04 48.67 47.67 47.88 0.7M
2022-10-05 47.99 48.51 47.80 48.31 0.8M
2022-10-04 47.22 48.80 47.16 48.75 0.8M
2022-10-03 45.89 46.66 44.95 46.42 0.8M
2022-09-30 45.35 46.14 45.06 45.20 0.9M
2022-09-29 45.28 45.51 44.59 45.18 0.9M
2022-09-28 44.82 46.36 44.72 46.00 0.9M
2022-09-27 45.60 45.99 44.08 44.67 0.8M
2022-09-26 44.72 45.70 44.72 45.22 1.3M
2022-09-23 45.38 45.60 44.43 45.10 1.5M
2022-09-22 46.94 46.99 45.74 45.99 1.6M
2022-09-21 47.50 48.00 46.85 46.85 0.9M
2022-09-20 47.15 47.55 46.80 47.24 0.7M
2022-09-19 46.04 47.79 46.04 47.54 0.9M
2022-09-16 46.81 47.02 45.85 46.71 3.6M
2022-09-15 47.87 48.76 47.68 47.72 1.1M
2022-09-14 47.80 47.95 46.94 47.84 1.1M
2022-09-13 47.96 48.35 47.31 47.62 1.1M
2022-09-12 48.64 49.65 48.46 49.13 0.9M
2022-09-09 48.09 48.66 47.97 48.55 0.7M
2022-09-08 45.82 47.78 45.62 47.75 0.7M
2022-09-07 44.97 46.37 44.70 46.25 0.6M
2022-09-06 46.05 46.05 44.37 45.00 1.0M
2022-09-02 47.28 47.52 45.55 45.81 1.0M
2022-09-01 46.83 46.83 45.89 46.64 1.0M
2022-08-31 47.20 47.44 46.72 47.05 1.1M
2022-08-30 47.66 47.71 46.56 47.18 0.6M
2022-08-29 47.66 47.93 47.11 47.41 0.9M
2022-08-26 48.90 49.03 47.99 48.04 0.8M
2022-08-25 47.98 48.93 47.94 48.81 0.6M
2022-08-24 47.97 48.05 47.54 47.86 0.5M
2022-08-23 47.86 48.45 47.86 48.04 0.5M
2022-08-22 48.28 48.28 47.56 47.80 0.5M
2022-08-19 49.43 49.65 48.67 49.10 0.6M
2022-08-18 49.62 49.93 49.31 49.88 0.4M
2022-08-17 49.48 49.98 49.01 49.64 0.5M
2022-08-16 49.35 50.32 49.35 50.18 0.6M
2022-08-15 49.22 49.80 48.97 49.64 0.4M
2022-08-12 49.30 49.78 48.82 49.78 0.5M
2022-08-11 48.60 49.26 48.60 48.88 0.5M
2022-08-10 47.09 48.15 47.03 48.04 0.6M
2022-08-09 46.11 46.37 45.73 46.31 0.5M
2022-08-08 46.86 47.22 46.19 46.20 0.4M
2022-08-05 45.49 46.70 45.49 46.58 0.5M
2022-08-04 45.99 46.08 45.41 45.60 0.9M
2022-08-03 45.31 46.34 44.92 45.96 2.2M
2022-08-02 45.97 45.98 45.04 45.05 0.9M
2022-08-01 45.62 46.35 44.82 46.19 0.8M
2022-07-29 45.97 46.71 45.97 46.45 1.0M
2022-07-28 45.91 46.30 44.87 45.97 0.8M
2022-07-27 45.21 46.25 44.98 46.01 0.8M
2022-07-26 45.44 45.85 44.91 45.18 0.9M
2022-07-25 45.43 45.82 44.90 45.77 0.9M
2022-07-22 46.11 46.29 44.74 45.06 0.8M
2022-07-21 45.48 47.69 45.11 45.82 1.3M
2022-07-20 45.17 46.45 44.96 46.36 0.9M
2022-07-19 44.68 45.74 44.33 45.34 0.8M
2022-07-18 44.41 44.90 43.67 43.93 0.6M
2022-07-15 42.59 43.83 42.18 43.75 0.8M
2022-07-14 41.67 42.28 41.06 41.78 0.9M
2022-07-13 43.00 43.08 42.36 42.66 1.1M
2022-07-12 42.42 44.32 42.36 43.26 1.7M
2022-07-11 42.71 43.15 42.37 42.80 0.6M
2022-07-08 43.70 43.83 42.68 43.34 0.8M
2022-07-07 42.86 43.57 42.86 43.45 0.8M
2022-07-06 42.40 42.77 41.49 42.16 0.7M
2022-07-05 41.61 42.83 40.72 42.80 1.2M
2022-07-01 42.02 42.77 41.23 42.67 1.3M
2022-06-30 42.11 42.97 41.58 42.15 1.0M
2022-06-29 44.24 44.24 43.29 43.45 0.7M
2022-06-28 44.78 45.35 43.97 44.20 0.9M
2022-06-27 45.47 45.51 43.92 44.19 1.1M
2022-06-24 43.07 44.99 43.00 44.88 1.4M
2022-06-23 43.59 43.91 41.88 42.72 0.9M
2022-06-22 43.44 44.13 42.96 43.82 1.0M
2022-06-21 44.50 44.56 43.62 43.99 1.2M
2022-06-17 43.26 43.67 42.52 43.03 2.3M
2022-06-16 44.24 44.24 42.13 42.69 1.1M
2022-06-15 45.18 45.97 44.60 45.15 1.4M
2022-06-14 44.54 45.36 44.34 45.06 1.1M
2022-06-13 45.06 45.39 44.04 44.35 1.1M
2022-06-10 46.93 47.56 46.03 46.27 1.4M
2022-06-09 49.53 49.91 48.14 48.21 1.1M
2022-06-08 50.02 50.24 49.42 49.79 0.8M
2022-06-07 49.61 50.77 49.51 50.74 1.0M
2022-06-06 50.83 51.46 49.93 50.00 0.9M
2022-06-03 50.02 50.39 49.69 50.22 1.7M
2022-06-02 48.42 50.44 48.33 50.40 1.5M
2022-06-01 49.27 49.34 47.49 48.38 1.1M
2022-05-31 48.29 49.36 47.76 49.09 3.1M
2022-05-27 47.80 48.80 47.75 48.76 1.3M
2022-05-26 46.89 48.17 46.89 47.68 1.5M
2022-05-25 45.43 46.83 45.32 46.44 1.3M
2022-05-24 46.61 46.61 44.85 45.81 1.0M
2022-05-23 47.02 47.58 46.29 46.81 1.1M
2022-05-20 45.54 46.25 44.55 45.88 1.2M
2022-05-19 45.51 46.36 45.17 45.53 0.9M
2022-05-18 47.66 47.87 46.18 46.35 1.2M
2022-05-17 47.37 48.38 47.37 48.31 0.8M
2022-05-16 46.57 46.87 45.65 46.33 0.7M
2022-05-13 46.52 47.35 46.25 46.88 0.8M
2022-05-12 45.51 46.31 44.96 46.09 1.3M
2022-05-11 46.78 47.73 45.56 45.69 0.9M
2022-05-10 47.77 47.90 45.74 46.92 0.9M
2022-05-09 47.41 47.87 46.70 47.18 1.1M
2022-05-06 49.48 49.55 47.59 48.16 1.0M
2022-05-05 50.65 50.80 48.69 49.44 1.0M
2022-05-04 50.43 51.49 49.61 51.46 1.4M
2022-05-03 50.23 51.00 49.81 50.58 0.7M
2022-05-02 50.43 50.50 48.75 49.98 1.5M
2022-04-29 50.96 51.69 49.89 49.99 1.7M
2022-04-28 49.97 51.42 49.51 51.24 1.7M
2022-04-27 48.57 49.13 47.91 48.67 1.4M
2022-04-26 49.20 49.91 48.41 48.50 0.9M
2022-04-25 49.73 50.27 48.25 50.08 1.0M
2022-04-22 51.65 51.67 50.05 50.10 0.9M
2022-04-21 53.63 53.76 51.59 51.86 1.2M
2022-04-20 52.78 53.37 52.63 52.95 1.0M
2022-04-19 51.30 52.45 51.30 52.26 1.0M
2022-04-18 50.15 50.93 49.96 50.78 1.1M
2022-04-14 50.50 50.87 50.00 50.46 1.0M
2022-04-13 49.16 50.62 48.86 50.59 0.7M
2022-04-12 50.24 51.03 49.22 49.55 1.1M
2022-04-11 49.95 51.39 49.93 50.24 1.0M
2022-04-08 50.57 50.80 49.87 50.00 2.3M
2022-04-07 52.31 52.31 50.17 50.19 1.7M
2022-04-06 52.90 53.05 51.87 52.13 1.1M
2022-04-05 54.20 54.87 53.16 53.26 0.8M
2022-04-04 55.37 55.43 54.15 54.52 1.3M
2022-04-01 57.20 57.27 55.24 55.66 1.4M
2022-03-31 57.22 58.19 56.11 56.12 0.9M
2022-03-30 59.49 59.57 57.19 57.69 1.0M
2022-03-29 60.40 60.48 58.90 59.46 1.0M
2022-03-28 59.11 59.17 58.30 59.06 0.7M
2022-03-25 58.00 59.75 57.92 59.68 1.0M
2022-03-24 57.85 58.15 56.79 57.81 0.8M
2022-03-23 58.64 58.82 57.07 57.18 0.7M
2022-03-22 58.79 59.46 58.08 59.15 1.3M
2022-03-21 57.73 58.43 57.18 57.83 1.0M
2022-03-18 57.55 57.82 56.15 57.72 3.5M
2022-03-17 57.98 58.53 57.46 57.68 1.0M
2022-03-16 58.46 59.77 57.69 59.14 1.1M
2022-03-15 57.80 58.53 56.80 57.58 1.8M
2022-03-14 56.61 58.26 56.43 57.35 2.0M
2022-03-11 55.02 56.16 54.96 55.40 1.7M
2022-03-10 53.77 54.88 53.61 54.82 1.4M
2022-03-09 54.98 56.12 54.22 54.65 1.5M
2022-03-08 53.35 53.91 50.79 52.47 2.5M
2022-03-07 55.46 55.98 52.15 52.19 1.9M
2022-03-04 56.72 57.38 54.97 55.95 1.8M
2022-03-03 58.81 59.26 57.86 58.41 1.3M
2022-03-02 56.23 59.20 56.23 58.80 1.4M
2022-03-01 59.43 59.67 55.41 55.85 2.0M
2022-02-28 57.90 60.40 57.90 60.21 2.8M
2022-02-25 57.25 60.09 57.20 59.91 1.2M
2022-02-24 56.19 56.84 54.70 56.58 1.3M
2022-02-23 60.03 60.42 58.55 58.72 1.3M
2022-02-22 59.55 60.32 59.20 59.56 1.2M
2022-02-18 59.63 60.58 59.43 59.70 1.1M
2022-02-17 61.64 61.81 60.11 60.18 1.0M
2022-02-16 61.91 63.23 61.79 61.98 1.1M
2022-02-15 61.96 62.66 61.55 62.54 1.0M
2022-02-14 61.47 62.06 60.56 61.16 1.8M
2022-02-11 61.41 62.65 60.60 61.22 1.7M
2022-02-10 61.55 62.77 61.44 62.00 1.7M
2022-02-09 61.55 62.55 61.55 61.68 1.5M
2022-02-08 60.88 61.99 60.22 61.96 1.8M
2022-02-07 60.57 61.00 60.00 60.22 1.8M
2022-02-04 59.46 61.06 59.46 60.78 3.1M
2022-02-03 59.59 60.41 58.93 59.21 1.8M
2022-02-02 60.71 61.44 59.19 59.38 2.8M
2022-02-01 57.32 60.42 57.16 60.24 4.2M
2022-01-31 58.20 59.18 56.73 56.81 14.5M
2022-01-28 58.70 59.35 57.75 58.80 3.7M
2022-01-27 60.23 61.51 57.76 58.46 1.6M
2022-01-26 61.12 61.61 59.23 60.01 1.8M
2022-01-25 59.75 61.07 57.90 60.42 1.8M
2022-01-24 59.86 60.29 57.58 59.95 2.1M
2022-01-21 63.00 63.00 60.31 60.52 2.1M
2022-01-20 61.69 64.90 61.13 61.31 2.0M
2022-01-19 63.73 63.73 61.39 61.43 1.3M
2022-01-18 64.43 64.58 62.92 63.44 0.9M
2022-01-14 62.44 64.22 62.03 64.17 0.9M
2022-01-13 63.49 64.50 63.10 63.28 0.7M
2022-01-12 64.34 65.00 62.95 63.17 1.0M
2022-01-11 64.06 64.62 62.94 64.34 1.0M
2022-01-10 64.00 64.00 62.52 63.74 1.0M
2022-01-07 61.72 63.23 61.13 63.16 1.3M
2022-01-06 59.94 62.46 59.94 61.86 1.2M
2022-01-05 59.94 60.55 59.30 59.35 0.8M
2022-01-04 58.56 60.16 58.34 59.51 0.9M
2022-01-03 56.80 58.04 56.69 57.76 0.9M