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 (%)
Jul 29, 2022	43.13	43.83	43.13	43.58	1,077,560	+0.45(+1.04%)
Jul 28, 2022	43.08	43.44	42.10	43.13	807,102	-0.04(-0.09%)
Jul 27, 2022	42.42	43.40	42.20	43.17	877,362	+0.78(+1.84%)
Jul 26, 2022	42.64	43.02	42.14	42.39	999,380	-0.55(-1.29%)
Jul 25, 2022	42.63	42.99	42.13	42.94	945,122	+0.67(+1.58%)
Jul 22, 2022	43.26	43.43	41.98	42.28	865,725	-0.71(-1.66%)
Jul 21, 2022	42.67	44.75	42.33	42.99	1,408,302	-0.51(-1.16%)
Jul 20, 2022	42.38	43.58	42.19	43.50	996,100	+0.96(+2.25%)
Jul 19, 2022	41.92	42.92	41.59	42.54	890,275	+1.32(+3.21%)
Jul 18, 2022	41.67	42.13	40.97	41.22	653,221	+0.17(+0.41%)
Jul 15, 2022	39.96	41.12	39.58	41.05	897,410	+1.85(+4.72%)
Jul 14, 2022	39.10	39.67	38.53	39.20	950,723	-0.83(-2.06%)
Jul 13, 2022	40.35	40.42	39.75	40.03	1,119,824	-0.56(-1.39%)
Jul 12, 2022	39.80	41.58	39.75	40.59	1,854,791	+0.43(+1.07%)
Jul 11, 2022	40.07	40.49	39.75	40.16	620,616	-0.51(-1.25%)
Jul 08, 2022	41.00	41.12	40.05	40.66	830,500	-0.10(-0.25%)
Jul 07, 2022	40.21	40.88	40.21	40.77	882,399	+1.21(+3.06%)
Jul 06, 2022	39.78	40.13	38.93	39.56	772,310	-0.60(-1.50%)
Jul 05, 2022	39.04	40.19	38.21	40.16	1,250,079	+0.12(+0.30%)

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.