Skip to main content

Webster Financial Corp (NY: WBS )

50.77 -0.04 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 44.67 44.90 44.22 44.53 1,196,882 -0.12(-0.28%)
Aug 30, 2022 45.11 45.15 44.07 44.65 595,112 -0.22(-0.49%)
Aug 29, 2022 45.11 45.36 44.59 44.87 898,848 -0.60(-1.31%)
Aug 26, 2022 46.28 46.40 45.42 45.47 819,693 -0.73(-1.58%)
Aug 25, 2022 45.41 46.31 45.37 46.20 592,857 +0.90(+1.98%)
Aug 24, 2022 45.40 45.48 44.99 45.30 489,680 -0.17(-0.37%)
Aug 23, 2022 45.30 45.85 45.30 45.47 522,131 +0.23(+0.50%)
Aug 22, 2022 45.69 45.69 45.01 45.24 527,484 -1.23(-2.65%)
Aug 19, 2022 46.78 46.99 46.07 46.47 617,234 -0.74(-1.56%)
Aug 18, 2022 46.96 47.26 46.67 47.21 445,132 +0.23(+0.48%)
Aug 17, 2022 46.83 47.30 46.38 46.98 477,626 -0.51(-1.08%)
Aug 16, 2022 46.71 47.62 46.71 47.49 666,375 +0.51(+1.09%)
Aug 15, 2022 46.58 47.13 46.35 46.98 462,060 -0.13(-0.28%)
Aug 12, 2022 46.66 47.11 46.20 47.11 559,539 +0.85(+1.84%)
Aug 11, 2022 46.00 46.62 46.00 46.26 518,838 +0.79(+1.75%)
Aug 10, 2022 44.57 45.57 44.51 45.47 609,122 +1.64(+3.74%)
Aug 09, 2022 43.64 43.89 43.28 43.83 568,913 +0.10(+0.24%)
Aug 08, 2022 44.35 44.69 43.72 43.72 446,112 -0.36(-0.82%)
Aug 05, 2022 43.05 44.20 43.05 44.08 501,486 +0.93(+2.15%)
Aug 04, 2022 43.53 43.61 42.98 43.16 915,985 -0.34(-0.78%)
Aug 03, 2022 42.88 43.86 42.51 43.50 2,319,393 +0.86(+2.02%)
Aug 02, 2022 43.51 43.52 42.63 42.64 976,133 -1.08(-2.47%)
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.