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, 2022 46.84 47.08 46.37 46.69 1,141,427 -0.13(-0.28%)
Aug 30, 2022 47.30 47.35 46.21 46.82 567,539 -0.23(-0.49%)
Aug 29, 2022 47.30 47.57 46.75 47.05 857,203 -0.63(-1.31%)
Aug 26, 2022 48.53 48.66 47.63 47.68 781,714 -0.76(-1.58%)
Aug 25, 2022 47.62 48.56 47.58 48.44 565,388 +0.94(+1.98%)
Aug 24, 2022 47.61 47.69 47.18 47.50 466,992 -0.18(-0.37%)
Aug 23, 2022 47.50 48.08 47.50 47.68 497,939 +0.24(+0.50%)
Aug 22, 2022 47.91 47.91 47.20 47.44 503,044 -1.29(-2.65%)
Aug 19, 2022 49.05 49.27 48.30 48.73 588,636 -0.77(-1.56%)
Aug 18, 2022 49.24 49.55 48.94 49.50 424,507 +0.24(+0.48%)
Aug 17, 2022 49.10 49.60 48.64 49.26 455,497 -0.54(-1.08%)
Aug 16, 2022 48.98 49.94 48.98 49.80 635,500 +0.54(+1.09%)
Aug 15, 2022 48.85 49.42 48.60 49.26 440,652 -0.14(-0.28%)
Aug 12, 2022 48.93 49.40 48.45 49.40 533,614 +0.89(+1.84%)
Aug 11, 2022 48.23 48.89 48.23 48.51 494,799 +0.83(+1.75%)
Aug 10, 2022 46.73 47.78 46.67 47.68 580,900 +1.72(+3.74%)
Aug 09, 2022 45.76 46.02 45.38 45.96 542,554 +0.11(+0.24%)
Aug 08, 2022 46.50 46.86 45.84 45.85 425,443 -0.38(-0.82%)
Aug 05, 2022 45.14 46.35 45.14 46.23 478,251 +0.97(+2.15%)
Aug 04, 2022 45.64 45.73 45.07 45.25 873,545 -0.36(-0.78%)
Aug 03, 2022 44.97 45.99 44.57 45.61 2,211,930 +0.90(+2.02%)
Aug 02, 2022 45.62 45.63 44.70 44.71 930,906 -1.13(-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.