Skip to main content

Webster Financial Corp (NY: WBS )

48.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 47.20 47.44 46.72 47.05 1,132,759 -0.13(-0.28%)
Aug 30, 2022 47.66 47.71 46.56 47.18 563,229 -0.23(-0.49%)
Aug 29, 2022 47.66 47.93 47.11 47.41 850,693 -0.63(-1.31%)
Aug 26, 2022 48.90 49.03 47.99 48.04 775,778 -0.77(-1.58%)
Aug 25, 2022 47.98 48.93 47.94 48.81 561,095 +0.95(+1.98%)
Aug 24, 2022 47.97 48.05 47.54 47.86 463,446 -0.18(-0.37%)
Aug 23, 2022 47.86 48.45 47.86 48.04 494,158 +0.24(+0.50%)
Aug 22, 2022 48.28 48.28 47.56 47.80 499,224 -1.30(-2.65%)
Aug 19, 2022 49.43 49.65 48.67 49.10 584,166 -0.78(-1.56%)
Aug 18, 2022 49.62 49.93 49.31 49.88 421,284 +0.24(+0.48%)
Aug 17, 2022 49.48 49.98 49.01 49.64 452,038 -0.54(-1.08%)
Aug 16, 2022 49.35 50.32 49.35 50.18 630,674 +0.54(+1.09%)
Aug 15, 2022 49.22 49.80 48.97 49.64 437,306 -0.14(-0.28%)
Aug 12, 2022 49.30 49.78 48.82 49.78 529,562 +0.90(+1.84%)
Aug 11, 2022 48.60 49.26 48.60 48.88 491,042 +0.84(+1.75%)
Aug 10, 2022 47.09 48.15 47.02 48.04 576,489 +1.73(+3.74%)
Aug 09, 2022 46.11 46.37 45.73 46.31 538,434 +0.11(+0.24%)
Aug 08, 2022 46.86 47.22 46.19 46.20 422,212 -0.38(-0.82%)
Aug 05, 2022 45.49 46.70 45.49 46.58 474,619 +0.98(+2.15%)
Aug 04, 2022 45.99 46.08 45.41 45.60 866,911 -0.36(-0.78%)
Aug 03, 2022 45.31 46.34 44.91 45.96 2,195,132 +0.91(+2.02%)
Aug 02, 2022 45.97 45.98 45.04 45.05 923,837 -1.14(-2.47%)
Aug 01, 2022 45.62 46.35 44.82 46.19 776,748 -0.26(-0.56%)
Jul 29, 2022 45.97 46.71 45.97 46.45 1,011,048 +0.48(+1.04%)
Jul 28, 2022 45.91 46.30 44.87 45.97 757,284 -0.04(-0.09%)
Jul 27, 2022 45.21 46.25 44.98 46.01 823,207 +0.83(+1.84%)
Jul 26, 2022 45.44 45.85 44.91 45.18 937,694 -0.59(-1.29%)
Jul 25, 2022 45.43 45.82 44.90 45.77 886,785 +0.71(+1.58%)
Jul 22, 2022 46.11 46.29 44.74 45.06 812,289 -0.76(-1.66%)
Jul 21, 2022 45.48 47.69 45.11 45.82 1,321,375 -0.54(-1.16%)
Jul 20, 2022 45.17 46.45 44.96 46.36 934,616 +1.02(+2.25%)
Jul 19, 2022 44.68 45.74 44.33 45.34 835,323 +1.41(+3.21%)
Jul 18, 2022 44.41 44.90 43.67 43.93 612,901 +0.18(+0.41%)
Jul 15, 2022 42.59 43.83 42.18 43.75 842,018 +1.97(+4.72%)
Jul 14, 2022 41.67 42.28 41.06 41.78 892,040 -0.88(-2.06%)
Jul 13, 2022 43.00 43.08 42.36 42.66 1,050,703 -0.60(-1.39%)
Jul 12, 2022 42.42 44.32 42.36 43.26 1,740,304 +0.46(+1.07%)
Jul 11, 2022 42.71 43.15 42.37 42.80 582,309 -0.54(-1.25%)
Jul 08, 2022 43.70 43.83 42.68 43.34 779,238 -0.11(-0.25%)
Jul 07, 2022 42.86 43.57 42.86 43.45 827,933 +1.29(+3.06%)
Jul 06, 2022 42.40 42.77 41.49 42.16 724,640 -0.64(-1.50%)
Jul 05, 2022 41.61 42.83 40.72 42.80 1,172,918 +0.13(+0.30%)
Jul 01, 2022 42.02 42.77 41.23 42.67 1,333,259 +0.52(+1.23%)
Jun 30, 2022 42.11 42.97 41.58 42.15 965,586 -1.30(-2.99%)
Jun 29, 2022 44.24 44.24 43.29 43.45 663,525 -0.75(-1.70%)
Jun 28, 2022 44.78 45.35 43.97 44.20 875,679 +0.01(+0.02%)
Jun 27, 2022 45.47 45.51 43.92 44.19 1,098,591 -0.69(-1.54%)
Jun 24, 2022 43.07 44.99 43.00 44.88 1,428,919 +2.16(+5.06%)
Jun 23, 2022 43.59 43.91 41.88 42.72 926,867 -1.10(-2.51%)
Jun 22, 2022 43.44 44.13 42.96 43.82 967,717 -0.17(-0.39%)
Jun 21, 2022 44.50 44.55 43.62 43.99 1,240,038 +0.96(+2.23%)
Jun 17, 2022 43.26 43.67 42.52 43.03 2,323,574 +0.34(+0.80%)
Jun 16, 2022 44.24 44.24 42.13 42.69 1,106,590 -2.46(-5.45%)
Jun 15, 2022 45.18 45.97 44.60 45.15 1,373,812 +0.09(+0.20%)
Jun 14, 2022 44.54 45.36 44.34 45.06 1,056,224 +0.71(+1.60%)
Jun 13, 2022 45.06 45.39 44.04 44.35 1,065,372 -1.92(-4.15%)
Jun 10, 2022 46.93 47.56 46.03 46.27 1,394,352 -1.94(-4.02%)
Jun 09, 2022 49.53 49.91 48.14 48.21 1,140,472 -1.58(-3.17%)
Jun 08, 2022 50.02 50.23 49.42 49.79 778,845 -0.95(-1.87%)
Jun 07, 2022 49.61 50.77 49.51 50.74 952,894 +0.74(+1.48%)
Jun 06, 2022 50.83 51.46 49.93 50.00 938,790 -0.22(-0.44%)
Jun 03, 2022 50.02 50.39 49.69 50.22 1,712,627 -0.18(-0.36%)
Jun 02, 2022 48.42 50.44 48.33 50.40 1,457,942 +2.02(+4.18%)
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.