Skip to main content

Webster Financial Corp (NY: WBS )

46.79 +0.82 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 44.54 45.53 44.05 45.28 3,343,102 +0.30(+0.68%)
May 27, 2022 44.09 45.01 44.04 44.97 1,439,962 +1.00(+2.27%)
May 26, 2022 43.25 44.43 43.25 43.98 1,650,903 +1.14(+2.67%)
May 25, 2022 41.90 43.19 41.80 42.83 1,462,371 +0.58(+1.38%)
May 24, 2022 42.99 42.99 41.37 42.25 1,061,931 -0.92(-2.14%)
May 23, 2022 43.37 43.88 42.70 43.17 1,210,946 +0.86(+2.03%)
May 20, 2022 42.00 42.66 41.09 42.32 1,291,540 +0.32(+0.77%)
May 19, 2022 41.98 42.76 41.66 41.99 1,015,897 -0.76(-1.77%)
May 18, 2022 43.96 44.15 42.59 42.75 1,262,553 -1.81(-4.06%)
May 17, 2022 43.69 44.62 43.69 44.56 889,579 +1.83(+4.27%)
May 16, 2022 42.95 43.23 42.10 42.73 777,255 -0.51(-1.17%)
May 13, 2022 42.91 43.67 42.66 43.24 820,347 +0.73(+1.71%)
May 12, 2022 41.98 42.71 41.47 42.51 1,356,450 +0.37(+0.88%)
May 11, 2022 43.15 44.02 42.02 42.14 924,088 -0.77(-1.78%)
May 10, 2022 43.68 43.80 41.83 42.91 964,769 -0.24(-0.55%)
May 09, 2022 43.36 43.78 42.71 43.14 1,205,674 -0.90(-2.03%)
May 06, 2022 45.25 45.31 43.52 44.04 1,043,680 -1.17(-2.59%)
May 05, 2022 46.32 46.46 44.53 45.21 1,123,923 -1.85(-3.93%)
May 04, 2022 46.12 47.09 45.37 47.06 1,481,060 +0.80(+1.74%)
May 03, 2022 45.93 46.64 45.55 46.25 809,160 +0.55(+1.20%)
May 02, 2022 46.12 46.18 44.58 45.71 1,594,820 -0.01(-0.02%)
Apr 29, 2022 46.60 47.27 45.62 45.71 1,869,213 -1.14(-2.44%)
Apr 28, 2022 45.70 47.02 45.28 46.86 1,895,337 +2.35(+5.28%)
Apr 27, 2022 44.42 44.93 43.81 44.51 1,553,670 +0.16(+0.35%)
Apr 26, 2022 44.99 45.64 44.27 44.35 932,972 -1.44(-3.16%)
Apr 25, 2022 45.48 45.97 44.12 45.80 1,098,831 -0.02(-0.04%)
Apr 22, 2022 47.23 47.25 45.77 45.82 977,022 -1.61(-3.39%)
Apr 21, 2022 49.04 49.16 47.18 47.42 1,300,149 -1.00(-2.06%)
Apr 20, 2022 48.27 48.81 48.13 48.42 1,106,738 +0.63(+1.32%)
Apr 19, 2022 46.91 47.96 46.91 47.79 1,131,954 +1.35(+2.91%)
Apr 18, 2022 45.86 46.57 45.69 46.44 1,249,232 +0.29(+0.63%)
Apr 14, 2022 46.18 46.51 45.72 46.14 1,112,656 -0.12(-0.26%)
Apr 13, 2022 44.96 46.29 44.68 46.26 775,916 +0.95(+2.10%)
Apr 12, 2022 45.94 46.67 45.01 45.31 1,187,907 -0.63(-1.37%)
Apr 11, 2022 45.68 46.99 45.66 45.94 1,101,984 +0.22(+0.48%)
Apr 08, 2022 46.24 46.46 45.60 45.72 2,462,045 -0.17(-0.38%)
Apr 07, 2022 47.84 47.84 45.88 45.90 1,853,841 -1.77(-3.72%)
Apr 06, 2022 48.38 48.51 47.43 47.67 1,240,986 -1.03(-2.12%)
Apr 05, 2022 49.56 50.18 48.61 48.70 876,673 -1.15(-2.31%)
Apr 04, 2022 50.63 50.69 49.52 49.86 1,425,111 -1.04(-2.05%)
Apr 01, 2022 52.31 52.37 50.51 50.90 1,517,026 -0.42(-0.82%)
Mar 31, 2022 52.33 53.21 51.31 51.32 954,293 -1.44(-2.72%)
Mar 30, 2022 54.40 54.48 52.30 52.76 1,116,444 -1.62(-2.98%)
Mar 29, 2022 55.23 55.31 53.86 54.37 1,075,526 +0.37(+0.68%)
Mar 28, 2022 54.05 54.10 53.31 54.01 786,419 -0.57(-1.04%)
Mar 25, 2022 53.04 54.64 52.97 54.58 1,108,745 +1.71(+3.23%)
Mar 24, 2022 52.90 53.18 51.93 52.87 837,499 +0.58(+1.10%)
Mar 23, 2022 53.62 53.79 52.19 52.29 724,908 -1.80(-3.33%)
Mar 22, 2022 53.76 54.37 53.11 54.09 1,405,969 +1.21(+2.28%)
Mar 21, 2022 52.79 53.43 52.29 52.88 1,144,497 +0.10(+0.19%)
Mar 18, 2022 52.63 52.87 51.35 52.78 3,807,250 +0.04(+0.07%)
Mar 17, 2022 53.02 53.52 52.55 52.75 1,051,886 -1.34(-2.47%)
Mar 16, 2022 53.46 54.66 52.76 54.08 1,153,567 +1.43(+2.71%)
Mar 15, 2022 52.86 53.52 51.94 52.66 1,921,147 +0.21(+0.40%)
Mar 14, 2022 51.77 53.28 51.60 52.45 2,192,396 +1.78(+3.52%)
Mar 11, 2022 50.31 51.36 50.26 50.66 1,886,917 +0.53(+1.06%)
Mar 10, 2022 49.17 50.19 49.02 50.13 1,533,180 +0.16(+0.31%)
Mar 09, 2022 50.28 51.32 49.58 49.98 1,623,546 +1.99(+4.15%)
Mar 08, 2022 48.79 49.30 46.45 47.98 2,772,016 +0.26(+0.54%)
Mar 07, 2022 50.72 51.19 47.69 47.73 2,050,980 -3.44(-6.72%)
Mar 04, 2022 51.87 52.47 50.27 51.16 1,991,996 -2.25(-4.21%)
Mar 03, 2022 53.78 54.19 52.91 53.41 1,394,009 -0.36(-0.66%)
Mar 02, 2022 51.42 54.14 51.42 53.77 1,544,940 +2.70(+5.28%)
Mar 01, 2022 54.35 54.57 50.67 51.07 2,241,504 -3.99(-7.24%)
Feb 28, 2022 52.95 55.23 52.95 55.06 3,039,224 +0.27(+0.50%)
Feb 25, 2022 52.35 54.95 53.14 54.79 1,287,856 +3.05(+5.89%)
Feb 24, 2022 51.38 51.98 50.02 51.74 1,472,751 -1.96(-3.64%)
Feb 23, 2022 54.90 55.25 53.54 53.70 1,475,768 -0.77(-1.41%)
Feb 22, 2022 54.46 55.16 54.14 54.47 1,287,063 -0.13(-0.23%)
Feb 18, 2022 54.59 0 -0.44(-0.80%)
Feb 17, 2022 56.37 56.52 54.97 55.03 1,103,214 -1.65(-2.90%)
Feb 16, 2022 56.62 57.82 56.51 56.68 1,201,456 -0.51(-0.90%)
Feb 15, 2022 56.66 57.30 56.29 57.19 1,121,327 +1.26(+2.26%)
Feb 14, 2022 56.21 56.75 55.38 55.93 1,962,546 -0.05(-0.10%)
Feb 11, 2022 56.16 57.29 55.42 55.98 1,866,210 -0.71(-1.26%)
Feb 10, 2022 56.29 57.40 56.18 56.70 1,865,169 +0.29(+0.52%)
Feb 09, 2022 56.29 57.20 56.29 56.40 1,654,005 -0.26(-0.45%)
Feb 08, 2022 55.67 56.69 55.07 56.66 1,972,459 +1.59(+2.89%)
Feb 07, 2022 55.39 55.78 54.86 55.07 1,936,711 -0.51(-0.92%)
Feb 04, 2022 54.37 55.84 54.37 55.58 3,353,933 +1.44(+2.65%)
Feb 03, 2022 54.49 54.15 1,975,565 -0.16(-0.29%)
Feb 02, 2022 55.52 56.19 54.13 54.30 3,063,255 -0.79(-1.43%)
Feb 01, 2022 52.42 55.25 52.27 55.09 4,540,081 +3.14(+6.04%)
Jan 31, 2022 53.22 54.12 51.88 51.95 15,836,734 -1.82(-3.38%)
Jan 28, 2022 53.68 54.27 52.81 53.77 4,058,167 +0.31(+0.58%)
Jan 27, 2022 55.08 56.25 52.82 53.46 1,782,666 -1.05(-1.93%)
Jan 26, 2022 55.52 55.97 54.18 54.51 1,949,663 -0.37(-0.68%)
Jan 25, 2022 54.28 55.43 52.60 54.88 2,025,790 +0.43(+0.78%)
Jan 24, 2022 54.38 54.77 52.30 54.46 2,273,829 -0.52(-0.94%)
Jan 21, 2022 57.23 57.23 54.78 54.98 2,277,782 -0.72(-1.29%)
Jan 20, 2022 56.04 58.95 55.53 55.69 2,166,161 -0.11(-0.20%)
Jan 19, 2022 57.89 57.89 55.77 55.80 1,399,659 -1.83(-3.17%)
Jan 18, 2022 58.53 58.66 57.16 57.63 944,043 -0.66(-1.14%)
Jan 14, 2022 58.29 0 +0.81(+1.41%)
Jan 13, 2022 57.67 58.59 57.32 57.48 797,381 +0.10(+0.17%)
Jan 12, 2022 58.45 59.04 57.18 57.38 1,129,834 -1.06(-1.82%)
Jan 11, 2022 58.19 58.70 57.17 58.45 1,062,184 +0.54(+0.94%)
Jan 10, 2022 58.14 58.14 56.79 57.90 1,149,166 +0.53(+0.92%)
Jan 07, 2022 56.07 57.44 55.53 57.37 1,387,930 +1.18(+2.10%)
Jan 06, 2022 54.45 56.74 54.45 56.19 1,317,744 +2.28(+4.23%)
Jan 05, 2022 54.45 55.00 53.87 53.91 913,836 -0.15(-0.27%)
Jan 04, 2022 53.19 54.65 52.99 54.06 951,391 +1.59(+3.03%)
Jan 03, 2022 51.60 52.72 51.49 52.47 939,228 +1.74(+3.44%)
Dec 31, 2021 50.78 51.21 50.68 50.72 448,881 -0.28(-0.55%)
Dec 30, 2021 51.71 52.00 50.95 51.01 473,197 -0.51(-0.99%)
Dec 29, 2021 51.30 51.83 50.83 51.51 717,089 +0.49(+0.96%)
Dec 28, 2021 50.81 51.61 50.81 51.02 480,858 -0.03(-0.05%)
Dec 27, 2021 50.43 51.07 49.76 51.05 455,821 +0.84(+1.66%)
Dec 23, 2021 50.11 50.75 49.82 50.22 636,252 +0.55(+1.12%)
Dec 22, 2021 48.55 49.74 48.55 49.66 807,739 +0.66(+1.35%)
Dec 21, 2021 47.73 49.09 47.73 49.00 972,637 +2.01(+4.27%)
Dec 20, 2021 46.95 47.15 45.56 46.99 2,038,389 -0.62(-1.30%)
Dec 17, 2021 48.46 48.47 46.97 47.61 1,985,346 -1.24(-2.53%)
Dec 16, 2021 49.02 49.99 48.54 48.84 928,855 +0.43(+0.88%)
Dec 15, 2021 48.14 48.86 47.19 48.42 817,309 +0.45(+0.93%)
Dec 14, 2021 47.65 48.94 47.65 47.97 1,020,632 +0.44(+0.92%)
Dec 13, 2021 49.01 49.14 47.52 47.54 755,026 -1.83(-3.72%)
Dec 10, 2021 49.62 49.67 48.14 49.37 809,585 +0.15(+0.31%)
Dec 09, 2021 48.87 49.87 48.52 49.22 519,525 -0.03(-0.06%)
Dec 08, 2021 49.71 50.22 48.95 49.24 807,843 -0.46(-0.93%)
Dec 07, 2021 50.46 50.86 49.48 49.71 670,583 -0.29(-0.58%)
Dec 06, 2021 49.87 50.75 49.29 50.00 1,025,502 +1.63(+3.36%)
Dec 03, 2021 49.69 50.07 47.93 48.37 533,947 -1.34(-2.69%)
Dec 02, 2021 48.48 49.99 47.80 49.71 721,521 +1.92(+4.01%)
Dec 01, 2021 50.30 50.90 47.78 47.79 531,644 -1.16(-2.38%)
Nov 30, 2021 49.06 49.62 48.53 48.95 655,154 -1.22(-2.43%)
Nov 29, 2021 51.60 51.75 49.85 50.17 594,790 -0.45(-0.88%)
Nov 26, 2021 51.23 51.35 49.61 50.61 710,483 -3.09(-5.75%)
Nov 24, 2021 53.98 54.41 53.62 53.70 346,529 -0.49(-0.91%)
Nov 23, 2021 52.89 54.27 52.83 54.19 469,475 +1.63(+3.09%)
Nov 22, 2021 52.56 53.46 52.30 52.57 365,939 +0.77(+1.49%)
Nov 19, 2021 51.95 52.17 51.08 51.80 358,819 -1.04(-1.96%)
Nov 18, 2021 53.27 53.14 52.85 52.83 299,437 -0.27(-0.51%)
Nov 17, 2021 53.39 53.45 52.56 53.10 349,668 -0.52(-0.97%)
Nov 16, 2021 53.34 54.15 52.80 53.62 439,519 +0.30(+0.56%)
Nov 15, 2021 53.36 53.59 52.92 53.32 385,673 +0.39(+0.74%)
Nov 12, 2021 53.12 53.36 52.32 52.93 321,259 -0.23(-0.43%)
Nov 11, 2021 53.00 53.58 52.95 53.16 254,451 +0.20(+0.38%)
Nov 10, 2021 53.26 52.96 676,147 -0.17(-0.32%)
Nov 09, 2021 52.51 53.34 52.03 53.13 584,304 +0.13(+0.24%)
Nov 08, 2021 53.29 53.85 52.50 53.00 449,007 +0.05(+0.09%)
Nov 05, 2021 52.95 53.48 52.38 52.96 493,275 +0.78(+1.50%)
Nov 04, 2021 53.10 53.10 51.79 52.17 612,020 -1.24(-2.31%)
Nov 03, 2021 51.57 53.69 51.57 53.41 897,021 +1.52(+2.94%)
Nov 02, 2021 52.53 52.67 51.64 51.88 563,266 -0.62(-1.19%)
Nov 01, 2021 51.02 52.55 51.48 52.51 603,843 +2.02(+4.00%)
Oct 29, 2021 50.87 51.04 50.42 50.49 1,108,326 -0.28(-0.55%)
Oct 28, 2021 50.03 50.78 49.96 50.77 625,561 +0.95(+1.90%)
Oct 27, 2021 51.76 51.50 49.77 49.82 604,672 -2.31(-4.43%)
Oct 26, 2021 53.11 52.13 454,728 -0.90(-1.70%)
Oct 25, 2021 52.58 53.09 52.46 53.03 533,470 +0.58(+1.10%)
Oct 22, 2021 51.84 52.47 51.52 52.45 483,987 +0.61(+1.18%)
Oct 21, 2021 52.79 52.79 51.50 51.84 904,910 -1.04(-1.96%)
Oct 20, 2021 51.33 52.94 50.93 52.88 971,006 +1.41(+2.73%)
Oct 19, 2021 51.68 51.71 51.09 51.47 799,826 +0.00(+0.00%)
Oct 18, 2021 51.12 52.18 51.07 51.47 638,404 +0.06(+0.12%)
Oct 15, 2021 52.31 52.45 51.40 51.41 807,097 -0.19(-0.37%)
Oct 14, 2021 51.50 51.62 50.67 51.60 682,581 +0.71(+1.40%)
Oct 13, 2021 50.88 51.05 49.69 50.88 828,080 -0.12(-0.23%)
Oct 12, 2021 50.23 51.08 50.09 51.00 742,108 +0.46(+0.91%)
Oct 11, 2021 51.32 51.50 50.49 50.54 896,734 -0.43(-0.85%)
Oct 08, 2021 50.63 51.30 50.43 50.97 547,042 +0.07(+0.14%)
Oct 07, 2021 50.94 51.23 50.51 50.90 503,299 +0.57(+1.13%)
Oct 06, 2021 50.21 50.37 48.80 50.33 721,520 -0.44(-0.87%)
Oct 05, 2021 51.30 51.50 50.50 50.78 991,749 -0.02(-0.04%)
Oct 04, 2021 50.59 51.24 50.18 50.79 814,215 +0.21(+0.41%)
Oct 01, 2021 49.38 50.86 49.30 50.59 753,555 +1.45(+2.96%)
Sep 30, 2021 49.65 49.76 48.96 49.13 1,136,004 -0.14(-0.27%)
Sep 29, 2021 49.03 49.42 48.49 49.27 778,195 +0.51(+1.04%)
Sep 28, 2021 49.40 49.66 48.66 48.76 859,947 -0.33(-0.68%)
Sep 27, 2021 47.42 49.47 47.23 49.10 865,522 +2.50(+5.36%)
Sep 24, 2021 45.75 46.82 45.58 46.60 746,181 +0.69(+1.49%)
Sep 23, 2021 44.18 45.96 44.06 45.91 600,791 +2.26(+5.17%)
Sep 22, 2021 43.31 44.11 43.16 43.66 525,959 +0.97(+2.28%)
Sep 21, 2021 42.57 42.94 42.15 42.68 773,669 +0.29(+0.68%)
Sep 20, 2021 42.47 42.70 41.43 42.39 789,292 -1.53(-3.49%)
Sep 17, 2021 44.49 45.01 43.78 43.93 2,279,571 -0.34(-0.77%)
Sep 16, 2021 44.78 45.05 44.05 44.27 440,836 -0.23(-0.51%)
Sep 15, 2021 43.35 44.54 43.35 44.50 522,042 +1.06(+2.45%)
Sep 14, 2021 44.51 44.63 43.07 43.43 765,247 -1.12(-2.51%)
Sep 13, 2021 44.38 44.94 44.01 44.55 631,752 +0.70(+1.60%)
Sep 10, 2021 44.74 44.76 43.80 43.85 469,836 -0.55(-1.24%)
Sep 09, 2021 43.76 44.73 43.67 44.40 512,578 +0.47(+1.07%)
Sep 08, 2021 44.29 44.51 43.76 43.93 331,616 -0.71(-1.60%)
Sep 07, 2021 45.01 45.79 44.58 44.64 451,694 -0.22(-0.48%)
Sep 03, 2021 45.38 45.60 44.62 44.86 622,745 -0.36(-0.80%)
Sep 02, 2021 44.93 45.53 44.70 45.22 526,500 +0.21(+0.46%)
Sep 01, 2021 45.63 45.63 44.67 45.01 490,840 -0.57(-1.25%)
Aug 31, 2021 45.22 46.02 44.83 45.58 760,140 +0.47(+1.04%)
Aug 30, 2021 46.53 46.64 45.06 45.11 520,760 -1.34(-2.89%)
Aug 27, 2021 44.87 46.49 44.87 46.45 491,691 +1.71(+3.81%)
Aug 26, 2021 45.67 45.71 44.72 44.75 360,543 -0.77(-1.68%)
Aug 25, 2021 45.29 46.30 45.04 45.52 531,344 +0.37(+0.82%)
Aug 24, 2021 44.56 45.22 44.52 45.15 685,551 +0.74(+1.67%)
Aug 23, 2021 44.25 44.68 43.95 44.41 533,114 +0.47(+1.07%)
Aug 20, 2021 42.69 43.97 42.42 43.94 522,988 +1.24(+2.92%)
Aug 19, 2021 43.44 43.86 42.20 42.69 1,017,408 -1.39(-3.15%)
Aug 18, 2021 44.18 45.05 43.80 44.08 585,518 -0.30(-0.67%)
Aug 17, 2021 45.18 45.18 43.79 44.38 795,418 -1.31(-2.86%)
Aug 16, 2021 45.43 45.84 44.85 45.69 1,114,869 +0.08(+0.18%)
Aug 13, 2021 46.60 46.66 45.47 45.61 1,053,927 -0.80(-1.73%)
Aug 12, 2021 46.91 47.20 45.91 46.41 915,127 -0.41(-0.87%)
Aug 11, 2021 46.65 46.91 45.85 46.81 1,006,788 +0.31(+0.66%)
Aug 10, 2021 45.73 46.54 45.17 46.51 1,746,397 +0.70(+1.54%)
Aug 09, 2021 45.52 46.38 45.11 45.80 1,680,976 +0.03(+0.06%)
Aug 06, 2021 45.11 46.28 44.85 45.78 904,200 +1.60(+3.61%)
Aug 05, 2021 43.53 44.34 43.53 44.18 749,989 +0.59(+1.35%)
Aug 04, 2021 43.14 44.06 42.84 43.59 770,411 -0.23(-0.51%)
Aug 03, 2021 43.01 43.83 42.01 43.82 885,047 +0.94(+2.19%)
Aug 02, 2021 43.07 44.52 42.55 42.88 980,341 -0.15(-0.36%)
Jul 30, 2021 43.11 43.86 42.69 43.03 1,234,850 -0.26(-0.60%)
Jul 29, 2021 43.68 43.71 42.67 43.29 690,940 +0.21(+0.48%)
Jul 28, 2021 42.98 43.62 42.09 43.09 711,469 +0.48(+1.13%)
Jul 27, 2021 42.68 43.09 42.02 42.60 612,001 -0.47(-1.10%)
Jul 26, 2021 43.03 43.70 42.73 43.08 769,725 +0.27(+0.63%)
Jul 23, 2021 43.03 43.29 42.26 42.81 927,244 +0.49(+1.16%)
Jul 22, 2021 43.28 43.28 41.52 42.32 1,308,953 -0.89(-2.05%)
Jul 21, 2021 42.99 43.91 42.99 43.20 762,139 +0.80(+1.88%)
Jul 20, 2021 41.17 43.35 41.03 42.41 847,059 +1.24(+3.02%)
Jul 19, 2021 41.39 42.09 40.80 41.16 798,191 -1.69(-3.95%)
Jul 16, 2021 44.91 45.03 42.75 42.86 622,257 -1.75(-3.93%)
Jul 15, 2021 43.63 45.00 43.42 44.61 890,093 +0.30(+0.69%)
Jul 14, 2021 44.93 45.58 43.59 44.30 846,392 -0.38(-0.84%)
Jul 13, 2021 45.70 45.84 44.22 44.68 649,809 -1.38(-2.99%)
Jul 12, 2021 45.34 46.10 44.64 46.06 496,794 +0.07(+0.16%)
Jul 09, 2021 45.05 46.01 44.46 45.99 723,202 +2.13(+4.86%)
Jul 08, 2021 44.12 44.54 43.42 43.86 1,120,989 -1.35(-2.99%)
Jul 07, 2021 45.31 46.02 44.88 45.21 621,353 -0.61(-1.33%)
Jul 06, 2021 47.42 47.42 45.66 45.82 780,682 -1.82(-3.81%)
Jul 02, 2021 48.53 48.53 47.20 47.63 600,830 -0.98(-2.01%)
Jul 01, 2021 48.21 48.93 47.93 48.61 963,546 +0.89(+1.86%)
Jun 30, 2021 47.99 48.55 47.63 47.72 1,227,013 -0.58(-1.20%)
Jun 29, 2021 49.53 50.17 48.09 48.30 701,069 -0.72(-1.46%)
Jun 28, 2021 50.59 50.88 48.74 49.02 1,308,833 -2.14(-4.18%)
Jun 25, 2021 50.25 51.35 49.69 51.16 970,673 +1.28(+2.57%)
Jun 24, 2021 49.31 50.12 48.98 49.88 628,772 +0.81(+1.66%)
Jun 23, 2021 49.11 49.43 48.76 49.06 464,192 +0.36(+0.73%)
Jun 22, 2021 48.77 49.06 47.99 48.71 490,400 -0.15(-0.31%)
Jun 21, 2021 47.24 48.91 46.91 48.86 753,529 +2.34(+5.02%)
Jun 18, 2021 46.94 47.62 46.05 46.52 2,608,946 -1.33(-2.79%)
Jun 17, 2021 51.77 51.80 47.73 47.86 896,975 -3.52(-6.86%)
Jun 16, 2021 49.95 51.61 49.18 51.38 598,755 +0.99(+1.97%)
Jun 15, 2021 49.74 51.00 49.29 50.39 549,516 +0.74(+1.50%)
Jun 14, 2021 51.27 51.49 49.34 49.65 1,255,586 -1.44(-2.82%)
Jun 11, 2021 51.13 51.72 50.69 51.09 721,888 +0.20(+0.39%)
Jun 10, 2021 51.89 51.95 50.75 50.89 1,502,728 -0.33(-0.65%)
Jun 09, 2021 51.80 51.80 50.80 51.22 753,182 -0.61(-1.17%)
Jun 08, 2021 50.70 51.93 50.02 51.83 729,801 +0.60(+1.17%)
Jun 07, 2021 51.09 51.35 50.66 51.23 428,619 +0.56(+1.11%)
Jun 04, 2021 50.95 50.95 49.97 50.67 667,719 -0.28(-0.54%)
Jun 03, 2021 50.93 51.41 50.66 50.94 617,078 +0.02(+0.04%)
Jun 02, 2021 52.03 52.03 50.91 50.93 508,040 -0.82(-1.59%)
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.