Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Webster Financial Corp (NY: WBS )

45.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Apr 01, 2022 53.21 53.28 51.38 51.78 1,491,258 -0.43(-0.82%)
Mar 31, 2022 53.23 54.13 52.20 52.21 938,084 -1.46(-2.72%)
Mar 30, 2022 55.34 55.42 53.20 53.67 1,097,480 -1.65(-2.98%)
Mar 29, 2022 56.19 56.26 54.79 55.31 1,057,257 +0.37(+0.68%)
Mar 28, 2022 54.99 55.04 54.24 54.94 773,060 -0.58(-1.04%)
Mar 25, 2022 53.96 55.58 53.88 55.52 1,089,912 +1.74(+3.23%)
Mar 24, 2022 53.82 54.10 52.83 53.78 823,274 +0.59(+1.10%)
Mar 23, 2022 54.55 54.72 53.09 53.19 712,595 -1.83(-3.33%)
Mar 22, 2022 54.69 55.31 54.03 55.03 1,382,087 +1.23(+2.28%)
Mar 21, 2022 53.70 54.36 53.19 53.80 1,125,056 +0.10(+0.19%)
Mar 18, 2022 53.54 53.79 52.23 53.70 3,742,579 +0.04(+0.07%)
Mar 17, 2022 53.94 54.45 53.45 53.66 1,034,018 -1.36(-2.47%)
Mar 16, 2022 54.38 55.60 53.67 55.02 1,133,973 +1.45(+2.71%)
Mar 15, 2022 53.77 54.45 52.84 53.57 1,888,514 +0.21(+0.40%)
Mar 14, 2022 52.66 54.20 52.50 53.35 2,155,156 +1.81(+3.52%)
Mar 11, 2022 51.18 52.24 51.13 51.54 1,854,865 +0.54(+1.06%)
Mar 10, 2022 50.02 51.05 49.87 51.00 1,507,137 +0.16(+0.31%)
Mar 09, 2022 51.15 52.21 50.43 50.84 1,595,968 +2.03(+4.15%)
Mar 08, 2022 49.63 50.15 47.25 48.81 2,724,931 +0.26(+0.54%)
Mar 07, 2022 51.59 52.08 48.51 48.55 2,016,142 -3.50(-6.72%)
Mar 04, 2022 52.77 53.38 51.14 52.05 1,958,159 -2.29(-4.21%)
Mar 03, 2022 54.71 55.13 53.83 54.34 1,370,331 -0.36(-0.66%)
Mar 02, 2022 52.31 55.07 52.31 54.70 1,518,697 +2.74(+5.28%)
Mar 01, 2022 55.29 55.51 51.55 51.96 2,203,430 -4.06(-7.24%)
Feb 28, 2022 53.86 56.19 53.86 56.01 2,987,599 +0.28(+0.50%)
Feb 25, 2022 53.26 55.90 54.06 55.73 1,265,981 +3.10(+5.89%)
Feb 24, 2022 52.27 52.88 50.89 52.63 1,447,734 -1.99(-3.64%)
Feb 23, 2022 55.84 56.20 54.46 54.63 1,450,700 -0.78(-1.41%)
Feb 22, 2022 55.40 56.11 55.07 55.41 1,265,200 -0.13(-0.23%)
Feb 18, 2022 55.54 0 -0.45(-0.80%)
Feb 17, 2022 57.34 57.50 55.92 55.98 1,084,475 -1.67(-2.90%)
Feb 16, 2022 57.59 58.82 57.48 57.66 1,181,048 -0.52(-0.90%)
Feb 15, 2022 57.64 58.29 57.26 58.18 1,102,280 +1.28(+2.26%)
Feb 14, 2022 57.18 57.73 56.34 56.90 1,929,210 -0.06(-0.10%)
Feb 11, 2022 57.13 58.28 56.37 56.95 1,834,510 -0.73(-1.26%)
Feb 10, 2022 57.26 58.39 57.15 57.68 1,833,487 +0.30(+0.52%)
Feb 09, 2022 57.26 58.19 57.26 57.38 1,625,910 -0.26(-0.45%)
Feb 08, 2022 56.64 57.67 56.02 57.64 1,938,954 +1.62(+2.89%)
Feb 07, 2022 56.35 56.75 55.81 56.02 1,903,814 -0.52(-0.92%)
Feb 04, 2022 55.31 56.80 55.31 56.54 3,296,963 +1.46(+2.65%)
Feb 03, 2022 55.44 55.08 1,942,008 -0.16(-0.29%)
Feb 02, 2022 56.48 57.16 55.06 55.24 3,011,222 -0.80(-1.43%)
Feb 01, 2022 53.32 56.21 53.17 56.04 4,462,962 +3.19(+6.04%)
Jan 31, 2022 54.14 55.05 52.77 52.85 15,567,730 -1.85(-3.38%)
Jan 28, 2022 54.61 55.21 53.72 54.70 3,989,235 +0.32(+0.58%)
Jan 27, 2022 56.03 57.22 53.73 54.38 1,752,386 -1.07(-1.93%)
Jan 26, 2022 56.48 56.93 55.12 55.45 1,916,546 -0.38(-0.68%)
Jan 25, 2022 55.21 56.39 53.50 55.83 1,991,380 +0.43(+0.78%)
Jan 24, 2022 55.32 55.71 53.21 55.40 2,235,205 -0.53(-0.94%)
Jan 21, 2022 58.22 58.22 55.73 55.92 2,239,091 -0.73(-1.29%)
Jan 20, 2022 57.01 59.97 56.49 56.66 2,129,366 -0.11(-0.20%)
Jan 19, 2022 58.89 58.89 56.73 56.77 1,375,884 -1.86(-3.17%)
Jan 18, 2022 59.54 59.68 58.14 58.62 928,007 -0.67(-1.14%)
Jan 14, 2022 59.30 0 +0.82(+1.41%)
Jan 13, 2022 58.67 59.60 58.31 58.48 783,836 +0.10(+0.17%)
Jan 12, 2022 59.45 60.06 58.17 58.37 1,110,643 -1.08(-1.82%)
Jan 11, 2022 59.20 59.71 58.16 59.45 1,044,142 +0.55(+0.94%)
Jan 10, 2022 59.14 59.14 57.78 58.90 1,129,646 +0.54(+0.92%)
Jan 07, 2022 57.03 58.43 56.49 58.36 1,364,355 +1.20(+2.10%)
Jan 06, 2022 55.39 57.72 55.39 57.16 1,295,361 +2.32(+4.23%)
Jan 05, 2022 55.39 55.95 54.80 54.84 898,314 -0.15(-0.27%)
Jan 04, 2022 54.11 55.59 53.91 54.99 935,231 +1.62(+3.03%)
Jan 03, 2022 52.49 53.63 52.38 53.37 923,274 +1.77(+3.44%)
Dec 31, 2021 51.66 52.10 51.56 51.60 441,256 -0.29(-0.55%)
Dec 30, 2021 52.61 52.89 51.83 51.89 465,160 -0.52(-0.99%)
Dec 29, 2021 52.18 52.72 51.71 52.40 704,909 +0.50(+0.96%)
Dec 28, 2021 51.69 52.51 51.69 51.91 472,690 -0.03(-0.05%)
Dec 27, 2021 51.30 51.95 50.62 51.93 448,079 +0.85(+1.66%)
Dec 23, 2021 50.97 51.63 50.68 51.08 625,444 +0.56(+1.12%)
Dec 22, 2021 49.39 50.60 49.39 50.52 794,018 +0.67(+1.35%)
Dec 21, 2021 48.55 49.94 48.55 49.84 956,115 +2.04(+4.27%)
Dec 20, 2021 47.77 47.97 46.34 47.80 2,003,765 -0.63(-1.30%)
Dec 17, 2021 49.30 49.31 47.78 48.43 1,951,623 -1.26(-2.53%)
Dec 16, 2021 49.86 50.85 49.38 49.69 913,078 +0.43(+0.88%)
Dec 15, 2021 48.98 49.71 48.01 49.25 803,427 +0.45(+0.93%)
Dec 14, 2021 48.48 49.79 48.48 48.80 1,003,296 +0.44(+0.92%)
Dec 13, 2021 49.85 49.99 48.34 48.36 742,201 -1.87(-3.72%)
Dec 10, 2021 50.48 50.52 48.98 50.22 795,833 +0.16(+0.31%)
Dec 09, 2021 49.72 50.73 49.35 50.07 510,700 -0.03(-0.06%)
Dec 08, 2021 50.57 51.09 49.80 50.09 794,121 -0.47(-0.93%)
Dec 07, 2021 51.33 51.74 50.33 50.57 659,193 -0.30(-0.58%)
Dec 06, 2021 50.73 51.63 50.14 50.86 1,008,083 +1.65(+3.36%)
Dec 03, 2021 50.55 50.94 48.75 49.21 524,878 -1.36(-2.69%)
Dec 02, 2021 49.32 50.85 48.62 50.57 709,265 +1.95(+4.01%)
Dec 01, 2021 51.17 51.78 48.61 48.62 522,614 -1.18(-2.38%)
Nov 30, 2021 49.91 50.48 49.36 49.80 644,025 -1.24(-2.43%)
Nov 29, 2021 52.49 52.64 50.71 51.04 584,687 -0.45(-0.88%)
Nov 26, 2021 52.12 52.24 50.46 51.49 698,415 -3.14(-5.75%)
Nov 24, 2021 54.91 55.35 54.55 54.63 340,643 -0.50(-0.91%)
Nov 23, 2021 53.81 55.20 53.74 55.13 461,501 +1.65(+3.09%)
Nov 22, 2021 53.47 54.38 53.20 53.48 359,723 +0.79(+1.49%)
Nov 19, 2021 52.85 53.07 51.97 52.69 352,724 -1.05(-1.96%)
Nov 18, 2021 54.19 54.06 53.76 53.74 294,351 -0.28(-0.51%)
Nov 17, 2021 54.32 54.37 53.47 54.02 343,728 -0.53(-0.97%)
Nov 16, 2021 54.26 55.08 53.72 54.55 432,053 +0.30(+0.56%)
Nov 15, 2021 54.28 54.52 53.84 54.24 379,122 +0.40(+0.74%)
Nov 12, 2021 54.04 54.28 53.23 53.85 315,802 -0.23(-0.43%)
Nov 11, 2021 53.92 54.50 53.86 54.08 250,129 +0.20(+0.38%)
Nov 10, 2021 54.18 53.87 664,662 -0.18(-0.32%)
Nov 09, 2021 53.42 54.26 52.93 54.05 574,379 +0.13(+0.24%)
Nov 08, 2021 54.21 54.78 53.41 53.92 441,380 +0.05(+0.09%)
Nov 05, 2021 53.86 54.41 53.29 53.87 484,897 +0.80(+1.50%)
Nov 04, 2021 54.02 54.02 52.69 53.08 601,624 -1.26(-2.31%)
Nov 03, 2021 52.46 54.62 52.46 54.33 881,784 +1.55(+2.94%)
Nov 02, 2021 53.44 53.58 52.53 52.78 553,699 -0.63(-1.19%)
Nov 01, 2021 51.90 53.46 52.37 53.41 593,586 +2.06(+4.00%)
Oct 29, 2021 51.74 51.92 51.29 51.36 1,089,500 -0.28(-0.55%)
Oct 28, 2021 50.89 51.66 50.83 51.64 614,936 +0.96(+1.90%)
Oct 27, 2021 52.65 52.39 50.63 50.68 594,401 -2.35(-4.43%)
Oct 26, 2021 54.03 53.03 447,004 -0.92(-1.70%)
Oct 25, 2021 53.49 54.01 53.37 53.95 524,408 +0.59(+1.10%)
Oct 22, 2021 52.74 53.38 52.41 53.36 475,766 +0.62(+1.18%)
Oct 21, 2021 53.70 53.70 52.39 52.74 889,539 -1.06(-1.96%)
Oct 20, 2021 52.21 53.86 51.81 53.79 954,512 +1.43(+2.73%)
Oct 19, 2021 52.57 52.61 51.97 52.36 786,241 +0.00(+0.00%)
Oct 18, 2021 52.00 53.08 51.96 52.36 627,560 +0.06(+0.12%)
Oct 15, 2021 53.21 53.36 52.29 52.30 793,387 -0.19(-0.37%)
Oct 14, 2021 52.39 52.52 51.54 52.49 670,986 +0.72(+1.40%)
Oct 13, 2021 51.76 51.93 50.55 51.76 814,014 -0.12(-0.23%)
Oct 12, 2021 51.10 51.96 50.96 51.88 729,502 +0.47(+0.91%)
Oct 11, 2021 52.20 52.39 51.36 51.41 881,502 -0.44(-0.85%)
Oct 08, 2021 51.51 52.18 51.30 51.85 537,750 +0.07(+0.14%)
Oct 07, 2021 51.82 52.11 51.39 51.78 494,750 +0.58(+1.13%)
Oct 06, 2021 51.07 51.24 49.64 51.20 709,264 -0.45(-0.87%)
Oct 05, 2021 52.18 52.39 51.38 51.65 974,903 -0.02(-0.04%)
Oct 04, 2021 51.46 52.13 51.05 51.67 800,385 +0.21(+0.41%)
Oct 01, 2021 50.23 51.74 50.15 51.46 740,755 +1.48(+2.96%)
Sep 30, 2021 50.51 50.62 49.81 49.98 1,116,708 -0.14(-0.27%)
Sep 29, 2021 49.88 50.28 49.33 50.12 764,976 +0.51(+1.04%)
Sep 28, 2021 50.26 50.51 49.51 49.61 845,340 -0.34(-0.68%)
Sep 27, 2021 48.24 50.32 48.05 49.95 850,820 +2.54(+5.36%)
Sep 24, 2021 46.54 47.63 46.37 47.40 733,507 +0.70(+1.49%)
Sep 23, 2021 44.94 46.75 44.82 46.71 590,586 +2.29(+5.17%)
Sep 22, 2021 44.05 44.87 43.90 44.41 517,025 +0.99(+2.28%)
Sep 21, 2021 43.31 43.68 42.88 43.42 760,527 +0.29(+0.68%)
Sep 20, 2021 43.20 43.43 42.14 43.13 775,885 -1.56(-3.49%)
Sep 17, 2021 45.26 45.79 44.54 44.69 2,240,850 -0.35(-0.77%)
Sep 16, 2021 45.55 45.82 44.82 45.04 433,348 -0.23(-0.51%)
Sep 15, 2021 44.10 45.31 44.10 45.26 513,175 +1.08(+2.45%)
Sep 14, 2021 45.27 45.40 43.81 44.18 752,249 -1.14(-2.51%)
Sep 13, 2021 45.15 45.71 44.77 45.32 621,021 +0.72(+1.61%)
Sep 10, 2021 45.51 45.53 44.56 44.60 461,855 -0.56(-1.24%)
Sep 09, 2021 44.51 45.50 44.42 45.16 503,872 +0.48(+1.07%)
Sep 08, 2021 45.05 45.28 44.51 44.69 325,983 -0.73(-1.60%)
Sep 07, 2021 45.79 46.58 45.35 45.41 444,022 -0.22(-0.48%)
Sep 03, 2021 46.16 46.38 45.39 45.63 612,167 -0.37(-0.80%)
Sep 02, 2021 45.71 46.32 45.47 46.00 517,557 +0.21(+0.46%)
Sep 01, 2021 46.42 46.42 45.44 45.79 482,503 -0.58(-1.25%)
Aug 31, 2021 46.00 46.82 45.60 46.37 747,228 +0.48(+1.04%)
Aug 30, 2021 47.34 47.44 45.84 45.89 511,914 -1.37(-2.89%)
Aug 27, 2021 45.65 47.29 45.65 47.26 483,340 +1.73(+3.81%)
Aug 26, 2021 46.46 46.50 45.49 45.52 354,418 -0.78(-1.68%)
Aug 25, 2021 46.07 47.10 45.82 46.30 522,318 +0.38(+0.82%)
Aug 24, 2021 45.33 46.00 45.29 45.93 673,906 +0.75(+1.67%)
Aug 23, 2021 45.02 45.45 44.71 45.17 524,059 +0.48(+1.07%)
Aug 20, 2021 43.43 44.73 43.15 44.70 514,104 +1.27(+2.92%)
Aug 19, 2021 44.19 44.61 42.92 43.43 1,000,127 -1.41(-3.15%)
Aug 18, 2021 44.94 45.82 44.56 44.84 575,572 -0.30(-0.67%)
Aug 17, 2021 45.96 45.96 44.55 45.15 781,907 -1.33(-2.86%)
Aug 16, 2021 46.22 46.63 45.62 46.48 1,095,932 +0.08(+0.18%)
Aug 13, 2021 47.40 47.47 46.25 46.39 1,036,025 -0.82(-1.73%)
Aug 12, 2021 47.72 48.02 46.70 47.21 899,583 -0.41(-0.87%)
Aug 11, 2021 47.46 47.72 46.64 47.62 989,686 +0.31(+0.66%)
Aug 10, 2021 46.52 47.35 45.95 47.31 1,716,732 +0.72(+1.54%)
Aug 09, 2021 46.30 47.18 45.89 46.60 1,652,423 +0.03(+0.06%)
Aug 06, 2021 45.89 47.08 45.62 46.57 888,842 +1.62(+3.61%)
Aug 05, 2021 44.28 45.11 44.28 44.94 737,249 +0.60(+1.35%)
Aug 04, 2021 43.89 44.82 43.59 44.35 757,325 -0.23(-0.51%)
Aug 03, 2021 43.75 44.59 42.74 44.58 870,014 +0.95(+2.19%)
Aug 02, 2021 43.81 45.29 43.28 43.62 963,689 -0.16(-0.36%)
Jul 30, 2021 43.85 44.62 43.42 43.78 1,213,875 -0.26(-0.60%)
Jul 29, 2021 44.43 44.47 43.40 44.04 679,204 +0.21(+0.48%)
Jul 28, 2021 43.72 44.37 42.82 43.83 699,384 +0.49(+1.13%)
Jul 27, 2021 43.41 43.83 42.75 43.34 601,605 -0.48(-1.10%)
Jul 26, 2021 43.77 44.45 43.47 43.82 756,651 +0.27(+0.63%)
Jul 23, 2021 43.77 44.04 42.99 43.55 911,494 +0.50(+1.16%)
Jul 22, 2021 44.02 44.02 42.24 43.05 1,286,719 -0.90(-2.05%)
Jul 21, 2021 43.73 44.67 43.73 43.95 749,194 +0.81(+1.88%)
Jul 20, 2021 41.88 44.10 41.74 43.14 832,670 +1.27(+3.02%)
Jul 19, 2021 42.10 42.81 41.50 41.88 784,633 -1.72(-3.95%)
Jul 16, 2021 45.69 45.80 43.49 43.60 611,687 -1.78(-3.93%)
Jul 15, 2021 44.39 45.78 44.17 45.38 874,973 +0.31(+0.69%)
Jul 14, 2021 45.71 46.36 44.34 45.07 832,015 -0.38(-0.84%)
Jul 13, 2021 46.49 46.63 44.99 45.45 638,772 -1.40(-2.99%)
Jul 12, 2021 46.13 46.90 45.42 46.85 488,355 +0.07(+0.16%)
Jul 09, 2021 45.83 46.81 45.23 46.78 710,917 +2.17(+4.86%)
Jul 08, 2021 44.88 45.31 44.17 44.62 1,101,948 -1.37(-2.99%)
Jul 07, 2021 46.09 46.82 45.65 45.99 610,798 -0.62(-1.33%)
Jul 06, 2021 48.24 48.24 46.44 46.61 767,421 -1.85(-3.81%)
Jul 02, 2021 49.37 49.37 48.02 48.46 590,625 -0.99(-2.01%)
Jul 01, 2021 49.04 49.77 48.76 49.45 947,179 +0.90(+1.86%)
Jun 30, 2021 48.82 49.39 48.46 48.55 1,206,171 -0.59(-1.20%)
Jun 29, 2021 50.39 51.04 48.92 49.14 689,160 -0.73(-1.46%)
Jun 28, 2021 51.46 51.76 49.58 49.87 1,286,601 -2.18(-4.18%)
Jun 25, 2021 51.11 52.24 50.55 52.04 954,185 +1.30(+2.57%)
Jun 24, 2021 50.16 50.99 49.83 50.74 618,092 +0.83(+1.66%)
Jun 23, 2021 49.96 50.29 49.60 49.91 456,308 +0.36(+0.73%)
Jun 22, 2021 49.61 49.91 48.82 49.55 482,070 -0.15(-0.31%)
Jun 21, 2021 48.06 49.76 47.72 49.70 740,729 +2.38(+5.02%)
Jun 18, 2021 47.76 48.44 46.84 47.33 2,564,630 -1.36(-2.79%)
Jun 17, 2021 52.66 52.70 48.56 48.68 881,739 -3.59(-6.86%)
Jun 16, 2021 50.81 52.51 50.03 52.27 588,584 +1.01(+1.97%)
Jun 15, 2021 50.60 51.88 50.14 51.26 540,182 +0.76(+1.50%)
Jun 14, 2021 52.15 52.38 50.19 50.50 1,234,259 -1.47(-2.82%)
Jun 11, 2021 52.01 52.62 51.57 51.97 709,626 +0.20(+0.39%)
Jun 10, 2021 52.79 52.85 51.62 51.77 1,477,202 -0.34(-0.65%)
Jun 09, 2021 52.70 52.70 51.68 52.11 740,388 -0.62(-1.17%)
Jun 08, 2021 51.58 52.82 50.89 52.72 717,404 +0.61(+1.17%)
Jun 07, 2021 51.97 52.23 51.53 52.12 421,338 +0.57(+1.11%)
Jun 04, 2021 51.83 51.83 50.83 51.54 656,377 -0.28(-0.54%)
Jun 03, 2021 51.81 52.30 51.53 51.82 606,597 +0.02(+0.04%)
Jun 02, 2021 52.93 52.93 51.79 51.81 499,411 -0.84(-1.59%)
Jun 01, 2021 52.22 52.75 51.91 52.64 694,242 +1.06(+2.05%)
May 28, 2021 52.40 52.49 50.97 51.59 787,338 -0.52(-1.00%)
May 27, 2021 52.16 52.22 51.51 52.11 553,485 +1.14(+2.23%)
May 26, 2021 49.94 51.03 49.60 50.97 446,215 +1.15(+2.30%)
May 25, 2021 51.58 52.37 49.72 49.82 564,114 -1.65(-3.20%)
May 24, 2021 52.32 52.32 51.20 51.47 467,227 -0.56(-1.08%)
May 21, 2021 51.79 52.61 51.51 52.03 448,714 +0.54(+1.04%)
May 20, 2021 52.03 52.03 50.72 51.50 745,579 -0.57(-1.10%)
May 19, 2021 51.19 52.16 50.26 52.07 999,341 +0.17(+0.33%)
May 18, 2021 52.48 52.98 51.85 51.90 1,127,008 -0.54(-1.02%)
May 17, 2021 51.18 52.53 50.70 52.43 949,089 +1.18(+2.31%)
May 14, 2021 50.55 51.53 50.35 51.25 1,033,873 +0.89(+1.77%)
May 13, 2021 48.21 50.61 48.21 50.36 863,821 +2.01(+4.16%)
May 12, 2021 51.20 51.52 48.28 48.35 690,244 -1.87(-3.72%)
May 11, 2021 49.80 50.91 49.53 50.21 838,416 -0.13(-0.25%)
May 10, 2021 51.49 51.91 50.20 50.34 833,902 -0.49(-0.97%)
May 07, 2021 49.55 50.92 49.19 50.83 672,634 +0.25(+0.50%)
May 06, 2021 50.71 50.89 49.83 50.58 604,855 +0.16(+0.32%)
May 05, 2021 50.19 50.84 49.30 50.41 614,778 +0.65(+1.30%)
May 04, 2021 47.66 49.78 47.06 49.77 1,089,992 +1.89(+3.95%)
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.