Skip to main content

Webster Financial Corp (NY: WBS )

53.84 +0.12 (+0.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 48.23 49.09 47.82 48.62 712,607 +0.50(+1.04%)
Aug 30, 2021 49.64 49.75 48.07 48.12 488,196 -1.43(-2.89%)
Aug 27, 2021 47.87 49.59 47.87 49.55 460,945 +1.82(+3.81%)
Aug 26, 2021 48.72 48.76 47.70 47.73 337,997 -0.82(-1.68%)
Aug 25, 2021 48.31 49.39 48.04 48.55 498,118 +0.39(+0.82%)
Aug 24, 2021 47.53 48.23 47.49 48.16 642,683 +0.79(+1.67%)
Aug 23, 2021 47.20 47.66 46.89 47.37 499,778 +0.50(+1.07%)
Aug 20, 2021 45.54 46.91 45.25 46.87 490,284 +1.33(+2.92%)
Aug 19, 2021 46.34 46.78 45.01 45.54 953,788 -1.48(-3.15%)
Aug 18, 2021 47.13 48.05 46.72 47.02 548,904 -0.32(-0.67%)
Aug 17, 2021 48.20 48.20 46.71 47.34 745,680 -1.40(-2.86%)
Aug 16, 2021 48.46 48.90 47.84 48.73 1,045,155 +0.09(+0.18%)
Aug 13, 2021 49.71 49.77 48.50 48.65 988,024 -0.86(-1.73%)
Aug 12, 2021 50.04 50.35 48.97 49.50 857,903 -0.43(-0.87%)
Aug 11, 2021 49.76 50.04 48.91 49.94 943,832 +0.33(+0.66%)
Aug 10, 2021 48.78 49.65 48.19 49.61 1,637,192 +0.75(+1.54%)
Aug 09, 2021 48.55 49.48 48.12 48.86 1,575,862 +0.03(+0.06%)
Aug 06, 2021 48.12 49.37 47.84 48.83 847,659 +1.70(+3.61%)
Aug 05, 2021 46.43 47.30 46.43 47.13 703,091 +0.63(+1.35%)
Aug 04, 2021 46.02 47.00 45.70 46.50 722,236 -0.24(-0.51%)
Aug 03, 2021 45.88 46.75 44.82 46.74 829,704 +1.00(+2.19%)
Aug 02, 2021 45.94 47.49 45.39 45.74 919,039 -0.16(-0.36%)
Jul 30, 2021 45.98 46.78 45.53 45.90 1,157,633 -0.28(-0.60%)
Jul 29, 2021 46.59 46.63 45.51 46.18 647,735 +0.22(+0.48%)
Jul 28, 2021 45.85 46.53 44.90 45.96 666,980 +0.52(+1.13%)
Jul 27, 2021 45.52 45.96 44.83 45.45 573,731 -0.51(-1.10%)
Jul 26, 2021 45.90 46.61 45.58 45.95 721,593 +0.29(+0.63%)
Jul 23, 2021 45.90 46.18 45.07 45.67 869,262 +0.52(+1.16%)
Jul 22, 2021 46.16 46.16 44.29 45.14 1,227,103 -0.94(-2.05%)
Jul 21, 2021 45.86 46.84 45.86 46.09 714,482 +0.85(+1.88%)
Jul 20, 2021 43.92 46.24 43.77 45.24 794,091 +1.33(+3.02%)
Jul 19, 2021 44.15 44.89 43.52 43.91 748,279 -1.80(-3.95%)
Jul 16, 2021 47.91 48.03 45.60 45.71 583,346 -1.87(-3.93%)
Jul 15, 2021 46.54 48.00 46.32 47.58 834,434 +0.32(+0.69%)
Jul 14, 2021 47.93 48.62 46.50 47.26 793,466 -0.40(-0.84%)
Jul 13, 2021 48.75 48.90 47.17 47.66 609,176 -1.47(-2.99%)
Jul 12, 2021 48.37 49.18 47.62 49.13 465,728 +0.08(+0.16%)
Jul 09, 2021 48.05 49.08 47.42 49.05 677,979 +2.27(+4.86%)
Jul 08, 2021 47.06 47.51 46.32 46.78 1,050,892 -1.44(-2.99%)
Jul 07, 2021 48.33 49.09 47.87 48.22 582,498 -0.65(-1.33%)
Jul 06, 2021 50.58 50.58 48.70 48.87 731,865 -1.94(-3.81%)
Jul 02, 2021 51.76 51.76 50.35 50.81 563,259 -1.04(-2.01%)
Jul 01, 2021 51.42 52.19 51.13 51.85 903,294 +0.94(+1.86%)
Jun 30, 2021 51.19 51.79 50.81 50.91 1,150,286 -0.62(-1.20%)
Jun 29, 2021 52.83 53.52 51.30 51.53 657,230 -0.76(-1.46%)
Jun 28, 2021 53.96 54.27 51.99 52.29 1,226,989 -2.28(-4.18%)
Jun 25, 2021 53.60 54.78 53.01 54.57 909,975 +1.36(+2.56%)
Jun 24, 2021 52.59 53.46 52.25 53.21 589,454 +0.87(+1.66%)
Jun 23, 2021 52.38 52.73 52.01 52.34 435,166 +0.38(+0.73%)
Jun 22, 2021 52.02 52.33 51.19 51.96 459,735 -0.16(-0.31%)
Jun 21, 2021 50.39 52.18 50.04 52.12 706,409 +2.49(+5.02%)
Jun 18, 2021 50.08 50.79 49.12 49.63 2,445,804 -1.42(-2.79%)
Jun 17, 2021 55.22 55.26 50.92 51.05 840,886 -3.76(-6.86%)
Jun 16, 2021 53.28 55.06 52.46 54.81 561,314 +1.06(+1.97%)
Jun 15, 2021 53.06 54.40 52.58 53.75 515,154 +0.79(+1.50%)
Jun 14, 2021 54.69 54.92 52.63 52.96 1,177,072 -1.54(-2.82%)
Jun 11, 2021 54.54 55.17 54.07 54.49 676,748 +0.21(+0.39%)
Jun 10, 2021 55.35 55.42 54.13 54.28 1,408,760 -0.35(-0.65%)
Jun 09, 2021 55.26 55.26 54.19 54.64 706,084 -0.65(-1.17%)
Jun 08, 2021 54.08 55.39 53.36 55.29 684,165 +0.64(+1.17%)
Jun 07, 2021 54.49 54.77 54.04 54.65 401,817 +0.60(+1.11%)
Jun 04, 2021 54.35 54.35 53.30 54.05 625,965 -0.30(-0.54%)
Jun 03, 2021 54.32 54.84 54.04 54.34 578,492 +0.02(+0.04%)
Jun 02, 2021 55.51 55.51 54.30 54.32 476,272 -0.88(-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.