Skip to main content

Webster Financial Corp (NY: WBS )

49.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 46.84 47.08 46.37 46.69 1,141,427 -0.13(-0.28%)
Aug 30, 2022 47.30 47.35 46.21 46.82 567,539 -0.23(-0.49%)
Aug 29, 2022 47.30 47.57 46.75 47.05 857,203 -0.63(-1.31%)
Aug 26, 2022 48.53 48.66 47.63 47.68 781,714 -0.76(-1.58%)
Aug 25, 2022 47.62 48.56 47.58 48.44 565,388 +0.94(+1.98%)
Aug 24, 2022 47.61 47.69 47.18 47.50 466,992 -0.18(-0.37%)
Aug 23, 2022 47.50 48.08 47.50 47.68 497,939 +0.24(+0.50%)
Aug 22, 2022 47.91 47.91 47.20 47.44 503,044 -1.29(-2.65%)
Aug 19, 2022 49.05 49.27 48.30 48.73 588,636 -0.77(-1.56%)
Aug 18, 2022 49.24 49.55 48.94 49.50 424,507 +0.24(+0.48%)
Aug 17, 2022 49.10 49.60 48.64 49.26 455,497 -0.54(-1.08%)
Aug 16, 2022 48.98 49.94 48.98 49.80 635,500 +0.54(+1.09%)
Aug 15, 2022 48.85 49.42 48.60 49.26 440,652 -0.14(-0.28%)
Aug 12, 2022 48.93 49.40 48.45 49.40 533,614 +0.89(+1.84%)
Aug 11, 2022 48.23 48.89 48.23 48.51 494,799 +0.83(+1.75%)
Aug 10, 2022 46.73 47.78 46.67 47.68 580,900 +1.72(+3.74%)
Aug 09, 2022 45.76 46.02 45.38 45.96 542,554 +0.11(+0.24%)
Aug 08, 2022 46.50 46.86 45.84 45.85 425,443 -0.38(-0.82%)
Aug 05, 2022 45.14 46.35 45.14 46.23 478,251 +0.97(+2.15%)
Aug 04, 2022 45.64 45.73 45.07 45.25 873,545 -0.36(-0.78%)
Aug 03, 2022 44.97 45.99 44.57 45.61 2,211,930 +0.90(+2.02%)
Aug 02, 2022 45.62 45.63 44.70 44.71 930,906 -1.13(-2.47%)
Aug 01, 2022 45.27 46.00 44.48 45.84 782,692 +0.14(+0.30%)
Jul 29, 2022 45.23 45.96 45.23 45.70 1,027,634 +0.47(+1.04%)
Jul 28, 2022 45.17 45.55 44.15 45.23 769,707 -0.04(-0.09%)
Jul 27, 2022 44.48 45.50 44.25 45.27 836,711 +0.82(+1.84%)
Jul 26, 2022 44.71 45.11 44.19 44.45 953,077 -0.58(-1.29%)
Jul 25, 2022 44.70 45.08 44.18 45.03 901,332 +0.70(+1.58%)
Jul 22, 2022 45.37 45.54 44.02 44.33 825,614 -0.75(-1.66%)
Jul 21, 2022 44.75 46.92 44.38 45.08 1,343,052 -0.53(-1.16%)
Jul 20, 2022 44.44 45.70 44.24 45.61 949,948 +1.00(+2.25%)
Jul 19, 2022 43.96 45.00 43.61 44.61 849,026 +1.39(+3.21%)
Jul 18, 2022 43.69 44.18 42.97 43.22 622,955 +0.18(+0.41%)
Jul 15, 2022 41.90 43.12 41.50 43.04 855,831 +1.94(+4.72%)
Jul 14, 2022 41.00 41.60 40.40 41.11 906,674 -0.87(-2.06%)
Jul 13, 2022 42.31 42.38 41.68 41.97 1,067,940 -0.59(-1.39%)
Jul 12, 2022 41.74 43.60 41.68 42.56 1,768,854 +0.45(+1.07%)
Jul 11, 2022 42.02 42.45 41.69 42.11 591,861 -0.53(-1.25%)
Jul 08, 2022 42.99 43.12 41.99 42.64 792,021 -0.11(-0.25%)
Jul 07, 2022 42.17 42.87 42.17 42.75 841,515 +1.27(+3.06%)
Jul 06, 2022 41.72 42.08 40.82 41.48 736,527 -0.63(-1.50%)
Jul 05, 2022 40.94 42.14 40.06 42.11 1,192,160 +0.13(+0.30%)
Jul 01, 2022 41.34 42.08 40.56 41.98 1,355,131 +0.51(+1.23%)
Jun 30, 2022 41.43 42.28 40.91 41.47 981,426 -1.28(-2.99%)
Jun 29, 2022 43.53 43.53 42.59 42.75 674,410 -0.74(-1.70%)
Jun 28, 2022 44.06 44.62 43.26 43.49 890,044 +0.01(+0.02%)
Jun 27, 2022 44.74 44.78 43.21 43.48 1,116,613 -0.68(-1.54%)
Jun 24, 2022 42.37 44.26 42.31 44.16 1,452,360 +2.13(+5.06%)
Jun 23, 2022 42.89 43.20 41.20 42.03 942,072 -1.08(-2.51%)
Jun 22, 2022 42.74 43.42 42.27 43.11 983,592 -0.17(-0.39%)
Jun 21, 2022 43.78 43.84 42.92 43.28 1,260,381 +0.94(+2.23%)
Jun 17, 2022 42.56 42.97 41.83 42.34 2,361,692 +0.33(+0.80%)
Jun 16, 2022 43.53 43.53 41.45 42.00 1,124,743 -2.42(-5.45%)
Jun 15, 2022 44.45 45.23 43.88 44.42 1,396,349 +0.09(+0.20%)
Jun 14, 2022 43.82 44.63 43.62 44.33 1,073,551 +0.70(+1.60%)
Jun 13, 2022 44.33 44.66 43.33 43.63 1,082,849 -1.89(-4.15%)
Jun 10, 2022 46.17 46.79 45.29 45.52 1,417,226 -1.91(-4.02%)
Jun 09, 2022 48.73 49.10 47.36 47.43 1,159,181 -1.55(-3.17%)
Jun 08, 2022 49.21 49.42 48.62 48.99 791,622 -0.93(-1.87%)
Jun 07, 2022 48.81 49.95 48.71 49.92 968,526 +0.73(+1.48%)
Jun 06, 2022 50.01 50.63 49.12 49.19 954,191 -0.22(-0.44%)
Jun 03, 2022 49.21 49.58 48.89 49.41 1,740,723 -0.18(-0.36%)
Jun 02, 2022 47.64 49.63 47.55 49.59 1,481,859 +1.99(+4.18%)
Jun 01, 2022 48.47 48.54 46.72 47.60 1,126,428 -0.70(-1.45%)
May 31, 2022 47.51 48.56 46.99 48.30 3,134,053 +0.32(+0.68%)
May 27, 2022 47.03 48.01 46.98 47.97 1,349,919 +1.06(+2.27%)
May 26, 2022 46.13 47.39 46.13 46.91 1,547,670 +1.22(+2.67%)
May 25, 2022 44.70 46.07 44.58 45.69 1,370,927 +0.62(+1.38%)
May 24, 2022 45.86 45.86 44.13 45.07 995,527 -0.98(-2.14%)
May 23, 2022 46.26 46.81 45.54 46.05 1,135,224 +0.91(+2.03%)
May 20, 2022 44.80 45.50 43.83 45.14 1,210,778 +0.34(+0.77%)
May 19, 2022 44.78 45.61 44.44 44.80 952,371 -0.81(-1.77%)
May 18, 2022 46.89 47.09 45.44 45.60 1,183,603 -1.93(-4.06%)
May 17, 2022 46.61 47.59 46.61 47.53 833,952 +1.95(+4.27%)
May 16, 2022 45.82 46.11 44.91 45.58 728,652 -0.54(-1.17%)
May 13, 2022 45.77 46.59 45.50 46.12 769,049 +0.78(+1.71%)
May 12, 2022 44.78 45.56 44.23 45.35 1,271,629 +0.39(+0.88%)
May 11, 2022 46.02 46.96 44.82 44.95 866,303 -0.82(-1.78%)
May 10, 2022 46.60 46.73 44.62 45.77 904,441 -0.25(-0.55%)
May 09, 2022 46.25 46.70 45.55 46.02 1,130,281 -0.96(-2.03%)
May 06, 2022 48.27 48.33 46.42 46.98 978,417 -1.25(-2.59%)
May 05, 2022 49.41 49.55 47.50 48.23 1,053,642 -1.97(-3.93%)
May 04, 2022 49.19 50.23 48.39 50.20 1,388,447 +0.86(+1.74%)
May 03, 2022 49.00 49.75 48.59 49.34 758,562 +0.59(+1.20%)
May 02, 2022 49.19 49.26 47.55 48.75 1,495,093 -0.01(-0.02%)
Apr 29, 2022 49.71 50.42 48.67 48.76 1,752,329 -1.22(-2.44%)
Apr 28, 2022 48.74 50.16 48.30 49.98 1,776,818 +2.51(+5.28%)
Apr 27, 2022 47.38 47.92 46.73 47.48 1,456,517 +0.17(+0.35%)
Apr 26, 2022 47.99 48.69 47.22 47.31 874,632 -1.54(-3.15%)
Apr 25, 2022 48.51 49.04 47.07 48.85 1,030,119 -0.02(-0.04%)
Apr 22, 2022 50.38 50.40 48.82 48.87 915,927 -1.72(-3.39%)
Apr 21, 2022 52.31 52.44 50.32 50.59 1,218,849 -1.06(-2.06%)
Apr 20, 2022 51.49 52.06 51.34 51.65 1,037,532 +0.67(+1.32%)
Apr 19, 2022 50.04 51.16 50.04 50.98 1,061,171 +1.44(+2.91%)
Apr 18, 2022 48.92 49.68 48.73 49.53 1,171,116 +0.31(+0.63%)
Apr 14, 2022 49.26 49.62 48.77 49.22 1,043,080 -0.13(-0.26%)
Apr 13, 2022 47.95 49.38 47.66 49.35 727,397 +1.01(+2.10%)
Apr 12, 2022 49.01 49.78 48.01 48.33 1,113,626 -0.67(-1.37%)
Apr 11, 2022 48.72 50.13 48.70 49.01 1,033,075 +0.23(+0.48%)
Apr 08, 2022 49.33 49.55 48.65 48.77 2,308,090 -0.19(-0.38%)
Apr 07, 2022 51.03 51.03 48.94 48.96 1,737,917 -1.89(-3.72%)
Apr 06, 2022 51.60 51.75 50.60 50.85 1,163,385 -1.10(-2.12%)
Apr 05, 2022 52.87 53.52 51.86 51.95 821,853 -1.23(-2.31%)
Apr 04, 2022 54.01 54.07 52.82 53.18 1,335,997 -1.11(-2.05%)
Apr 01, 2022 55.80 55.87 53.88 54.29 1,422,164 -0.45(-0.82%)
Mar 31, 2022 55.82 56.76 54.73 54.74 894,620 -1.53(-2.72%)
Mar 30, 2022 58.03 58.11 55.79 56.27 1,046,631 -1.73(-2.98%)
Mar 29, 2022 58.92 59.00 57.46 58.00 1,008,271 +0.39(+0.68%)
Mar 28, 2022 57.66 57.71 56.87 57.61 737,243 -0.60(-1.04%)
Mar 25, 2022 56.58 58.28 56.50 58.22 1,039,413 +1.82(+3.23%)
Mar 24, 2022 56.43 56.72 55.40 56.39 785,129 +0.61(+1.10%)
Mar 23, 2022 57.20 57.38 55.67 55.78 679,578 -1.92(-3.33%)
Mar 22, 2022 57.35 58.00 56.66 57.70 1,318,052 +1.29(+2.28%)
Mar 21, 2022 56.31 57.00 55.77 56.41 1,072,929 +0.11(+0.19%)
Mar 18, 2022 56.14 56.40 54.77 56.30 3,569,176 +0.04(+0.07%)
Mar 17, 2022 56.56 57.09 56.05 56.27 986,110 -1.42(-2.47%)
Mar 16, 2022 57.03 58.30 56.28 57.69 1,081,433 +1.52(+2.71%)
Mar 15, 2022 56.38 57.09 55.41 56.17 1,801,015 +0.22(+0.40%)
Mar 14, 2022 55.22 56.83 55.05 55.94 2,055,302 +1.90(+3.52%)
Mar 11, 2022 53.67 54.78 53.61 54.04 1,768,925 +0.57(+1.06%)
Mar 10, 2022 52.45 53.53 52.30 53.48 1,437,308 +0.17(+0.31%)
Mar 09, 2022 53.63 54.74 52.89 53.31 1,522,023 +2.13(+4.15%)
Mar 08, 2022 52.04 52.59 49.55 51.18 2,598,678 +0.27(+0.54%)
Mar 07, 2022 54.10 54.61 50.87 50.91 1,922,729 -3.67(-6.72%)
Mar 04, 2022 55.33 55.97 53.62 54.58 1,867,433 -2.40(-4.21%)
Mar 03, 2022 57.37 57.81 56.44 56.98 1,306,840 -0.38(-0.66%)
Mar 02, 2022 54.85 57.75 54.85 57.36 1,448,332 +2.88(+5.28%)
Mar 01, 2022 57.97 58.21 54.05 54.48 2,101,339 -4.25(-7.24%)
Feb 28, 2022 56.48 58.92 56.48 58.73 2,849,176 +0.29(+0.50%)
Feb 25, 2022 55.85 58.62 56.68 58.44 1,207,325 +3.25(+5.89%)
Feb 24, 2022 54.81 55.45 53.36 55.19 1,380,657 -2.09(-3.64%)
Feb 23, 2022 58.56 58.93 57.11 57.28 1,383,486 -0.82(-1.41%)
Feb 22, 2022 58.09 58.84 57.75 58.10 1,206,581 -0.14(-0.23%)
Feb 18, 2022 58.24 0 -0.47(-0.80%)
Feb 17, 2022 60.13 60.29 58.64 58.70 1,034,228 -1.76(-2.90%)
Feb 16, 2022 60.39 61.68 60.27 60.46 1,126,327 -0.55(-0.90%)
Feb 15, 2022 60.44 61.12 60.04 61.01 1,051,209 +1.35(+2.26%)
Feb 14, 2022 59.96 60.54 59.07 59.66 1,839,825 -0.06(-0.10%)
Feb 11, 2022 59.90 61.11 59.11 59.72 1,749,513 -0.76(-1.26%)
Feb 10, 2022 60.04 61.23 59.93 60.48 1,748,537 +0.31(+0.52%)
Feb 09, 2022 60.04 61.02 60.04 60.17 1,550,577 -0.27(-0.45%)
Feb 08, 2022 59.39 60.47 58.74 60.44 1,849,118 +1.70(+2.89%)
Feb 07, 2022 59.08 59.50 58.52 58.74 1,815,606 -0.55(-0.92%)
Feb 04, 2022 58.00 59.56 58.00 59.29 3,144,207 +1.53(+2.65%)
Feb 03, 2022 58.13 57.76 1,852,030 -0.17(-0.29%)
Feb 02, 2022 59.22 59.93 57.74 57.92 2,871,705 -0.84(-1.43%)
Feb 01, 2022 55.91 58.94 55.76 58.76 4,256,183 +3.35(+6.04%)
Jan 31, 2022 56.77 57.73 55.34 55.42 14,846,439 -1.94(-3.38%)
Jan 28, 2022 57.26 57.89 56.33 57.36 3,804,404 +0.33(+0.58%)
Jan 27, 2022 58.75 60.00 56.34 57.03 1,671,194 -1.12(-1.93%)
Jan 26, 2022 59.22 59.70 57.80 58.15 1,827,748 -0.40(-0.68%)
Jan 25, 2022 57.90 59.13 56.10 58.55 1,899,114 +0.46(+0.78%)
Jan 24, 2022 58.00 58.42 55.79 58.09 2,131,643 -0.55(-0.94%)
Jan 21, 2022 61.05 61.05 58.44 58.64 2,135,349 -0.77(-1.29%)
Jan 20, 2022 59.78 62.89 59.23 59.41 2,030,708 -0.12(-0.20%)
Jan 19, 2022 61.75 61.75 59.49 59.52 1,312,136 -1.95(-3.17%)
Jan 18, 2022 62.43 62.58 60.97 61.47 885,010 -0.71(-1.14%)
Jan 14, 2022 62.18 0 +0.86(+1.41%)
Jan 13, 2022 61.52 62.50 61.14 61.32 747,519 +0.11(+0.17%)
Jan 12, 2022 62.34 62.98 61.00 61.21 1,059,184 -1.13(-1.82%)
Jan 11, 2022 62.07 62.61 60.99 62.34 995,764 +0.58(+0.94%)
Jan 10, 2022 62.01 62.01 60.58 61.76 1,077,306 +0.56(+0.92%)
Jan 07, 2022 59.80 61.27 59.23 61.20 1,301,141 +1.26(+2.10%)
Jan 06, 2022 58.08 60.52 58.08 59.94 1,235,343 +2.43(+4.23%)
Jan 05, 2022 58.08 58.67 57.46 57.51 856,693 -0.16(-0.27%)
Jan 04, 2022 56.74 58.29 56.53 57.66 891,899 +1.70(+3.03%)
Jan 03, 2022 55.04 56.24 54.93 55.97 880,496 +1.86(+3.44%)
Dec 31, 2021 54.17 54.63 54.06 54.11 420,811 -0.30(-0.55%)
Dec 30, 2021 55.16 55.46 54.35 54.41 443,608 -0.54(-0.99%)
Dec 29, 2021 54.72 55.28 54.22 54.95 672,248 +0.52(+0.96%)
Dec 28, 2021 54.20 55.06 54.20 54.43 450,790 -0.03(-0.05%)
Dec 27, 2021 53.80 54.48 53.08 54.46 427,318 +0.89(+1.66%)
Dec 23, 2021 53.45 54.14 53.14 53.56 596,466 +0.59(+1.12%)
Dec 22, 2021 51.79 53.06 51.79 52.97 757,229 +0.71(+1.35%)
Dec 21, 2021 50.91 52.36 50.91 52.27 911,816 +2.14(+4.27%)
Dec 20, 2021 50.09 50.30 48.59 50.12 1,910,926 -0.66(-1.30%)
Dec 17, 2021 51.69 51.70 50.11 50.78 1,861,200 -1.32(-2.53%)
Dec 16, 2021 52.29 53.32 51.78 52.10 870,773 +0.46(+0.88%)
Dec 15, 2021 51.36 52.12 50.34 51.65 766,202 +0.47(+0.93%)
Dec 14, 2021 50.83 52.21 50.83 51.17 956,810 +0.47(+0.92%)
Dec 13, 2021 52.28 52.42 50.69 50.71 707,813 -1.96(-3.72%)
Dec 10, 2021 52.93 52.98 51.36 52.66 758,960 +0.16(+0.31%)
Dec 09, 2021 52.13 53.20 51.75 52.50 487,038 -0.03(-0.06%)
Dec 08, 2021 53.02 53.57 52.22 52.53 757,327 -0.49(-0.93%)
Dec 07, 2021 53.83 54.25 52.78 53.02 628,651 -0.31(-0.58%)
Dec 06, 2021 53.20 54.14 52.58 53.33 961,376 +1.73(+3.36%)
Dec 03, 2021 53.00 53.41 51.12 51.60 500,559 -1.42(-2.69%)
Dec 02, 2021 51.71 53.32 50.99 53.02 676,403 +2.04(+4.01%)
Dec 01, 2021 53.65 54.29 50.97 50.98 498,400 -1.24(-2.38%)
Nov 30, 2021 52.33 52.93 51.76 52.22 614,186 -1.30(-2.43%)
Nov 29, 2021 55.04 55.20 53.18 53.52 557,597 -0.47(-0.88%)
Nov 26, 2021 54.65 54.78 52.92 53.99 666,055 -3.29(-5.75%)
Nov 24, 2021 57.58 58.04 57.20 57.29 324,860 -0.52(-0.91%)
Nov 23, 2021 56.42 57.89 56.36 57.81 440,118 +1.73(+3.09%)
Nov 22, 2021 56.06 57.02 55.78 56.07 343,057 +0.82(+1.49%)
Nov 19, 2021 55.42 55.65 54.49 55.25 336,381 -1.10(-1.96%)
Nov 18, 2021 56.82 56.68 56.37 56.36 280,713 -0.29(-0.51%)
Nov 17, 2021 56.96 57.01 56.06 56.65 327,802 -0.55(-0.97%)
Nov 16, 2021 56.90 57.76 56.33 57.20 412,035 +0.32(+0.56%)
Nov 15, 2021 56.92 57.17 56.45 56.88 361,557 +0.42(+0.74%)
Nov 12, 2021 56.67 56.92 55.81 56.46 301,170 -0.24(-0.43%)
Nov 11, 2021 56.54 57.15 56.48 56.70 238,539 +0.21(+0.38%)
Nov 10, 2021 56.81 56.49 633,866 -0.18(-0.33%)
Nov 09, 2021 56.02 56.90 55.50 56.68 547,767 +0.14(+0.24%)
Nov 08, 2021 56.84 57.44 56.01 56.54 420,930 +0.05(+0.09%)
Nov 05, 2021 56.48 57.05 55.88 56.49 462,430 +0.84(+1.50%)
Nov 04, 2021 56.64 56.64 55.25 55.65 573,749 -1.32(-2.31%)
Nov 03, 2021 55.01 57.27 55.01 56.97 840,929 +1.63(+2.94%)
Nov 02, 2021 56.04 56.18 55.08 55.35 528,044 -0.66(-1.19%)
Nov 01, 2021 54.42 56.06 54.91 56.01 566,084 +2.16(+4.00%)
Oct 29, 2021 54.26 54.44 53.79 53.85 1,039,021 -0.30(-0.55%)
Oct 28, 2021 53.36 54.17 53.30 54.15 586,444 +1.01(+1.90%)
Oct 27, 2021 55.21 54.93 53.09 53.14 566,861 -2.46(-4.43%)
Oct 26, 2021 56.65 55.61 426,293 -0.96(-1.70%)
Oct 25, 2021 56.09 56.64 55.96 56.57 500,111 +0.62(+1.10%)
Oct 22, 2021 55.30 55.97 54.96 55.95 453,722 +0.65(+1.18%)
Oct 21, 2021 56.31 56.31 54.93 55.30 848,324 -1.11(-1.96%)
Oct 20, 2021 54.75 56.47 54.33 56.40 910,287 +1.50(+2.73%)
Oct 19, 2021 55.12 55.16 54.50 54.90 749,812 +0.00(+0.00%)
Oct 18, 2021 54.53 55.66 54.48 54.90 598,483 +0.07(+0.12%)
Oct 15, 2021 55.80 55.95 54.83 54.84 756,628 -0.20(-0.37%)
Oct 14, 2021 54.93 55.07 54.05 55.04 639,898 +0.76(+1.40%)
Oct 13, 2021 54.28 54.45 53.01 54.28 776,299 -0.13(-0.23%)
Oct 12, 2021 53.58 54.49 53.43 54.40 695,703 +0.49(+0.91%)
Oct 11, 2021 54.74 54.93 53.85 53.91 840,660 -0.46(-0.85%)
Oct 08, 2021 54.01 54.72 53.80 54.37 512,835 +0.08(+0.14%)
Oct 07, 2021 54.34 54.64 53.88 54.30 471,827 +0.61(+1.13%)
Oct 06, 2021 53.56 53.73 52.05 53.69 676,403 -0.47(-0.87%)
Oct 05, 2021 54.72 54.93 53.87 54.16 929,733 -0.02(-0.04%)
Oct 04, 2021 53.96 54.66 53.53 54.18 763,301 +0.22(+0.41%)
Oct 01, 2021 52.67 54.25 52.59 53.96 706,434 +1.55(+2.96%)
Sep 30, 2021 52.96 53.08 52.23 52.41 1,064,968 -0.14(-0.27%)
Sep 29, 2021 52.30 52.72 51.73 52.55 729,533 +0.54(+1.04%)
Sep 28, 2021 52.70 52.97 51.91 52.02 806,173 -0.36(-0.68%)
Sep 27, 2021 50.58 52.77 50.38 52.37 811,400 +2.67(+5.36%)
Sep 24, 2021 48.80 49.95 48.62 49.71 699,522 +0.73(+1.49%)
Sep 23, 2021 47.13 49.02 47.00 48.97 563,222 +2.41(+5.17%)
Sep 22, 2021 46.19 47.05 46.03 46.57 493,070 +1.04(+2.28%)
Sep 21, 2021 45.41 45.80 44.96 45.53 725,290 +0.31(+0.68%)
Sep 20, 2021 45.30 45.54 44.19 45.22 739,936 -1.64(-3.49%)
Sep 17, 2021 47.45 48.01 46.70 46.86 2,137,026 -0.37(-0.77%)
Sep 16, 2021 47.76 48.05 46.99 47.22 413,270 -0.24(-0.51%)
Sep 15, 2021 46.24 47.51 46.24 47.46 489,398 +1.14(+2.45%)
Sep 14, 2021 47.47 47.61 45.94 46.33 717,395 -1.19(-2.51%)
Sep 13, 2021 47.34 47.94 46.95 47.52 592,248 +0.75(+1.61%)
Sep 10, 2021 47.72 47.74 46.72 46.77 440,456 -0.59(-1.24%)
Sep 09, 2021 46.67 47.71 46.58 47.36 480,526 +0.50(+1.07%)
Sep 08, 2021 47.24 47.48 46.67 46.86 310,880 -0.76(-1.60%)
Sep 07, 2021 48.01 48.84 47.55 47.62 423,449 -0.23(-0.48%)
Sep 03, 2021 48.41 48.64 47.60 47.85 583,804 -0.38(-0.80%)
Sep 02, 2021 47.93 48.57 47.68 48.23 493,577 +0.22(+0.46%)
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.