Indicators

Webster Financial Corp (NY: WBS )

45.88 -0.07 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	46.98	47.66	46.00	46.09	1,854,017	-1.15(-2.44%)
Apr 28, 2022	46.07	47.41	45.65	47.24	1,879,927	+2.37(+5.28%)
Apr 27, 2022	44.78	45.30	44.17	44.87	1,541,039	+0.16(+0.35%)
Apr 26, 2022	45.36	46.02	44.63	44.72	925,387	-1.46(-3.16%)
Apr 25, 2022	45.85	46.35	44.49	46.17	1,089,897	-0.02(-0.04%)
Apr 22, 2022	47.62	47.64	46.14	46.19	969,079	-1.62(-3.39%)
Apr 21, 2022	49.45	49.57	47.56	47.81	1,289,578	-1.00(-2.06%)
Apr 20, 2022	48.66	49.21	48.52	48.82	1,097,740	+0.64(+1.32%)
Apr 19, 2022	47.30	48.36	47.30	48.18	1,122,751	+1.36(+2.91%)
Apr 18, 2022	46.24	46.96	46.06	46.82	1,239,076	+0.30(+0.63%)
Apr 14, 2022	46.56	46.90	46.10	46.52	1,103,610	-0.12(-0.26%)
Apr 13, 2022	45.32	46.67	45.05	46.64	769,608	+0.96(+2.10%)
Apr 12, 2022	46.32	47.05	45.38	45.68	1,178,249	-0.64(-1.37%)
Apr 11, 2022	46.05	47.38	46.03	46.32	1,093,024	+0.22(+0.48%)
Apr 08, 2022	46.62	46.84	45.98	46.10	2,442,028	-0.18(-0.38%)
Apr 07, 2022	48.23	48.23	46.26	46.27	1,838,769	-1.79(-3.72%)
Apr 06, 2022	48.77	48.91	47.82	48.06	1,230,897	-1.04(-2.12%)
Apr 05, 2022	49.97	50.59	49.01	49.10	869,545	-1.16(-2.31%)
Apr 04, 2022	51.05	51.10	49.92	50.27	1,413,525	-1.05(-2.05%)

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.