Indicators

Webster Financial Corp (NY: WBS )

45.91 +0.27 (+0.59%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	53.66	54.56	52.30	52.38	15,707,979	-1.83(-3.38%)
Jan 28, 2022	54.12	54.72	53.24	54.21	4,025,174	+0.31(+0.58%)
Jan 27, 2022	55.53	56.71	53.25	53.90	1,768,173	-1.06(-1.93%)
Jan 26, 2022	55.98	56.42	54.63	54.96	1,933,812	-0.38(-0.68%)
Jan 25, 2022	54.72	55.89	53.03	55.33	2,009,320	+0.43(+0.78%)
Jan 24, 2022	54.82	55.22	52.73	54.90	2,255,342	-0.52(-0.94%)
Jan 21, 2022	57.70	57.70	55.23	55.43	2,259,263	-0.72(-1.29%)
Jan 20, 2022	56.50	59.44	55.98	56.15	2,148,550	-0.11(-0.20%)
Jan 19, 2022	58.37	58.37	56.22	56.26	1,388,280	-1.84(-3.17%)
Jan 18, 2022	59.01	59.14	57.62	58.10	936,368	-0.67(-1.14%)
Jan 14, 2022				58.77	0	+0.82(+1.41%)
Jan 13, 2022	58.15	59.07	57.79	57.95	790,898	+0.10(+0.17%)
Jan 12, 2022	58.92	59.53	57.65	57.85	1,120,649	-1.07(-1.82%)
Jan 11, 2022	58.67	59.18	57.64	58.92	1,053,549	+0.55(+0.94%)
Jan 10, 2022	58.61	58.61	57.26	58.37	1,139,823	+0.53(+0.92%)
Jan 07, 2022	56.52	57.91	55.98	57.84	1,376,646	+1.19(+2.10%)
Jan 06, 2022	54.89	57.20	54.89	56.65	1,307,031	+2.30(+4.23%)
Jan 05, 2022	54.89	55.45	54.31	54.35	906,407	-0.15(-0.27%)
Jan 04, 2022	53.63	55.10	53.43	54.50	943,656	+1.60(+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.