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 (%)
Jun 30, 2022 39.51 40.32 39.01 39.55 1,029,107 -1.22(-2.99%)
Jun 29, 2022 41.51 41.51 40.62 40.77 707,175 -0.70(-1.70%)
Jun 28, 2022 42.02 42.55 41.25 41.47 933,286 +0.01(+0.02%)
Jun 27, 2022 42.66 42.70 41.21 41.46 1,170,862 -0.65(-1.54%)
Jun 24, 2022 40.41 42.21 40.35 42.11 1,522,921 +2.03(+5.06%)
Jun 23, 2022 40.90 41.20 39.29 40.08 987,841 -1.03(-2.51%)
Jun 22, 2022 40.76 41.41 40.31 41.12 1,031,378 -0.16(-0.39%)
Jun 21, 2022 41.75 41.80 40.93 41.27 1,321,614 +0.90(+2.23%)
Jun 17, 2022 40.59 40.97 39.90 40.37 2,476,431 +0.32(+0.80%)
Jun 16, 2022 41.51 41.51 39.53 40.05 1,179,387 -2.31(-5.45%)
Jun 15, 2022 42.39 43.13 41.85 42.36 1,464,189 +0.08(+0.20%)
Jun 14, 2022 41.79 42.56 41.60 42.28 1,125,708 +0.67(+1.60%)
Jun 13, 2022 42.28 42.59 41.32 41.61 1,135,458 -1.80(-4.15%)
Jun 10, 2022 44.03 44.62 43.19 43.41 1,486,080 -1.82(-4.02%)
Jun 09, 2022 46.47 46.83 45.17 45.23 1,215,498 -1.48(-3.17%)
Jun 08, 2022 46.93 47.13 46.37 46.72 830,081 -0.89(-1.87%)
Jun 07, 2022 46.55 47.64 46.45 47.61 1,015,580 +0.69(+1.48%)
Jun 06, 2022 47.69 48.28 46.85 46.91 1,000,548 -0.21(-0.44%)
Jun 03, 2022 46.93 47.28 46.62 47.12 1,825,293 -0.17(-0.36%)
Jun 02, 2022 45.43 47.33 45.35 47.29 1,553,853 +1.90(+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.