Indicators

Webster Financial Corp (NY: WBS )

45.03 -0.45 (-0.99%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	54.14	55.05	52.77	52.85	15,567,730	-1.85(-3.38%)
Jan 28, 2022	54.61	55.21	53.72	54.70	3,989,235	+0.32(+0.58%)
Jan 27, 2022	56.03	57.22	53.73	54.38	1,752,386	-1.07(-1.93%)
Jan 26, 2022	56.48	56.93	55.12	55.45	1,916,546	-0.38(-0.68%)
Jan 25, 2022	55.21	56.39	53.50	55.83	1,991,380	+0.43(+0.78%)
Jan 24, 2022	55.32	55.71	53.21	55.40	2,235,205	-0.53(-0.94%)
Jan 21, 2022	58.22	58.22	55.73	55.92	2,239,091	-0.73(-1.29%)
Jan 20, 2022	57.01	59.97	56.49	56.66	2,129,366	-0.11(-0.20%)
Jan 19, 2022	58.89	58.89	56.73	56.77	1,375,884	-1.86(-3.17%)
Jan 18, 2022	59.54	59.68	58.14	58.62	928,007	-0.67(-1.14%)
Jan 14, 2022				59.30	0	+0.82(+1.41%)
Jan 13, 2022	58.67	59.60	58.31	58.48	783,836	+0.10(+0.17%)
Jan 12, 2022	59.45	60.06	58.17	58.37	1,110,643	-1.08(-1.82%)
Jan 11, 2022	59.20	59.71	58.16	59.45	1,044,142	+0.55(+0.94%)
Jan 10, 2022	59.14	59.14	57.78	58.90	1,129,646	+0.54(+0.92%)
Jan 07, 2022	57.03	58.43	56.49	58.36	1,364,355	+1.20(+2.10%)
Jan 06, 2022	55.39	57.72	55.39	57.16	1,295,361	+2.32(+4.23%)
Jan 05, 2022	55.39	55.95	54.80	54.84	898,314	-0.15(-0.27%)
Jan 04, 2022	54.11	55.59	53.91	54.99	935,231	+1.62(+3.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.