Indicators

Webster Financial Corp (NY: WBS )

45.03 -0.45 (-0.99%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.41	48.09	46.41	46.50	1,837,463	-1.16(-2.44%)
Apr 28, 2022	46.49	47.83	46.06	47.67	1,863,142	+2.39(+5.28%)
Apr 27, 2022	45.18	45.70	44.57	45.28	1,527,280	+0.16(+0.35%)
Apr 26, 2022	45.77	46.43	45.03	45.12	917,124	-1.47(-3.15%)
Apr 25, 2022	46.26	46.77	44.89	46.59	1,080,166	-0.02(-0.04%)
Apr 22, 2022	48.05	48.07	46.56	46.61	960,426	-1.64(-3.39%)
Apr 21, 2022	49.89	50.01	47.99	48.24	1,278,064	-1.01(-2.06%)
Apr 20, 2022	49.10	49.65	48.96	49.26	1,087,939	+0.64(+1.32%)
Apr 19, 2022	47.72	48.79	47.72	48.62	1,112,726	+1.38(+2.91%)
Apr 18, 2022	46.65	47.38	46.48	47.24	1,228,013	+0.30(+0.63%)
Apr 14, 2022	46.98	47.32	46.51	46.94	1,093,757	-0.12(-0.26%)
Apr 13, 2022	45.73	47.09	45.45	47.06	762,737	+0.97(+2.10%)
Apr 12, 2022	46.74	47.47	45.79	46.10	1,167,729	-0.64(-1.37%)
Apr 11, 2022	46.47	47.81	46.44	46.74	1,083,265	+0.22(+0.48%)
Apr 08, 2022	47.04	47.26	46.39	46.51	2,420,224	-0.18(-0.38%)
Apr 07, 2022	48.66	48.66	46.67	46.69	1,822,351	-1.80(-3.72%)
Apr 06, 2022	49.21	49.35	48.25	48.50	1,219,906	-1.05(-2.12%)
Apr 05, 2022	50.42	51.04	49.45	49.55	861,781	-1.17(-2.31%)
Apr 04, 2022	51.51	51.57	50.37	50.72	1,400,904	-1.06(-2.05%)

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.