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%)
Aug 01, 2022 45.27 46.00 44.48 45.84 782,692 +0.14(+0.30%)
Jul 29, 2022 45.23 45.96 45.23 45.70 1,027,634 +0.47(+1.04%)
Jul 28, 2022 45.17 45.55 44.15 45.23 769,707 -0.04(-0.09%)
Jul 27, 2022 44.48 45.50 44.25 45.27 836,711 +0.82(+1.84%)
Jul 26, 2022 44.71 45.11 44.19 44.45 953,077 -0.58(-1.29%)
Jul 25, 2022 44.70 45.08 44.18 45.03 901,332 +0.70(+1.58%)
Jul 22, 2022 45.37 45.54 44.02 44.33 825,614 -0.75(-1.66%)
Jul 21, 2022 44.75 46.92 44.38 45.08 1,343,052 -0.53(-1.16%)
Jul 20, 2022 44.44 45.70 44.24 45.61 949,948 +1.00(+2.25%)
Jul 19, 2022 43.96 45.00 43.61 44.61 849,026 +1.39(+3.21%)
Jul 18, 2022 43.69 44.18 42.97 43.22 622,955 +0.18(+0.41%)
Jul 15, 2022 41.90 43.12 41.50 43.04 855,831 +1.94(+4.72%)
Jul 14, 2022 41.00 41.60 40.40 41.11 906,674 -0.87(-2.06%)
Jul 13, 2022 42.31 42.38 41.68 41.97 1,067,940 -0.59(-1.39%)
Jul 12, 2022 41.74 43.60 41.68 42.56 1,768,854 +0.45(+1.07%)
Jul 11, 2022 42.02 42.45 41.69 42.11 591,861 -0.53(-1.25%)
Jul 08, 2022 42.99 43.12 41.99 42.64 792,021 -0.11(-0.25%)
Jul 07, 2022 42.17 42.87 42.17 42.75 841,515 +1.27(+3.06%)
Jul 06, 2022 41.72 42.08 40.82 41.48 736,527 -0.63(-1.50%)
Jul 05, 2022 40.94 42.14 40.06 42.11 1,192,160 +0.13(+0.30%)
Jul 01, 2022 41.34 42.08 40.56 41.98 1,355,131 +0.51(+1.23%)
Jun 30, 2022 41.43 42.28 40.91 41.47 981,426 -1.28(-2.99%)
Jun 29, 2022 43.53 43.53 42.59 42.75 674,410 -0.74(-1.70%)
Jun 28, 2022 44.06 44.62 43.26 43.49 890,044 +0.01(+0.02%)
Jun 27, 2022 44.74 44.78 43.21 43.48 1,116,613 -0.68(-1.54%)
Jun 24, 2022 42.37 44.26 42.31 44.16 1,452,360 +2.13(+5.06%)
Jun 23, 2022 42.89 43.20 41.20 42.03 942,072 -1.08(-2.51%)
Jun 22, 2022 42.74 43.42 42.27 43.11 983,592 -0.17(-0.39%)
Jun 21, 2022 43.78 43.84 42.92 43.28 1,260,381 +0.94(+2.23%)
Jun 17, 2022 42.56 42.97 41.83 42.34 2,361,692 +0.33(+0.80%)
Jun 16, 2022 43.53 43.53 41.45 42.00 1,124,743 -2.42(-5.45%)
Jun 15, 2022 44.45 45.23 43.88 44.42 1,396,349 +0.09(+0.20%)
Jun 14, 2022 43.82 44.63 43.62 44.33 1,073,551 +0.70(+1.60%)
Jun 13, 2022 44.33 44.66 43.33 43.63 1,082,849 -1.89(-4.15%)
Jun 10, 2022 46.17 46.79 45.29 45.52 1,417,226 -1.91(-4.02%)
Jun 09, 2022 48.73 49.10 47.36 47.43 1,159,181 -1.55(-3.17%)
Jun 08, 2022 49.21 49.42 48.62 48.99 791,622 -0.93(-1.87%)
Jun 07, 2022 48.81 49.95 48.71 49.92 968,526 +0.73(+1.48%)
Jun 06, 2022 50.01 50.63 49.12 49.19 954,191 -0.22(-0.44%)
Jun 03, 2022 49.21 49.58 48.89 49.41 1,740,723 -0.18(-0.36%)
Jun 02, 2022 47.64 49.63 47.55 49.59 1,481,859 +1.99(+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.