Indicators

Webster Financial Corp (NY: WBS )

45.91 +0.27 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	50.52	50.68	49.86	49.88	731,232	-0.81(-1.59%)
Dec 28, 2023	50.17	50.77	50.17	50.69	619,015	+0.26(+0.51%)
Dec 27, 2023	50.62	50.89	50.12	50.43	524,102	-0.24(-0.47%)
Dec 26, 2023	50.10	50.83	49.77	50.67	659,967	+0.88(+1.78%)
Dec 22, 2023	50.28	50.74	49.61	49.78	888,207	-0.12(-0.24%)
Dec 21, 2023	49.97	50.24	49.45	49.90	764,283	+0.45(+0.91%)
Dec 20, 2023	49.99	50.59	49.42	49.45	1,027,250	-0.83(-1.64%)
Dec 19, 2023	49.81	50.67	49.50	50.27	1,110,659	+0.64(+1.29%)
Dec 18, 2023	50.48	50.95	49.54	49.63	1,438,536	-0.55(-1.10%)
Dec 15, 2023	51.92	52.06	49.92	50.18	3,405,087	-2.06(-3.95%)
Dec 14, 2023	50.53	52.46	50.12	52.25	1,952,633	+2.97(+6.02%)
Dec 13, 2023	46.86	49.36	46.59	49.28	1,671,614	+2.44(+5.20%)
Dec 12, 2023	47.08	47.23	46.70	46.84	1,057,327	-0.34(-0.73%)
Dec 11, 2023	46.89	47.41	46.71	47.19	756,263	+0.12(+0.25%)
Dec 08, 2023	46.22	47.16	45.78	47.07	867,579	+0.89(+1.94%)
Dec 07, 2023	46.21	46.43	45.82	46.18	928,248	+0.28(+0.62%)
Dec 06, 2023	46.52	47.47	45.85	45.89	1,006,595	+0.00(+0.00%)
Dec 05, 2023	46.32	46.56	45.87	45.89	924,810	-0.77(-1.64%)
Dec 04, 2023	45.51	46.76	45.51	46.66	1,506,010	+0.67(+1.45%)

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.