Skip to main content

Webster Financial Corp (NY: WBS )

48.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 47.20 47.44 46.72 47.05 1,132,759 -0.13(-0.28%)
Aug 30, 2022 47.66 47.71 46.56 47.18 563,229 -0.23(-0.49%)
Aug 29, 2022 47.66 47.93 47.11 47.41 850,693 -0.63(-1.31%)
Aug 26, 2022 48.90 49.03 47.99 48.04 775,778 -0.77(-1.58%)
Aug 25, 2022 47.98 48.93 47.94 48.81 561,095 +0.95(+1.98%)
Aug 24, 2022 47.97 48.05 47.54 47.86 463,446 -0.18(-0.37%)
Aug 23, 2022 47.86 48.45 47.86 48.04 494,158 +0.24(+0.50%)
Aug 22, 2022 48.28 48.28 47.56 47.80 499,224 -1.30(-2.65%)
Aug 19, 2022 49.43 49.65 48.67 49.10 584,166 -0.78(-1.56%)
Aug 18, 2022 49.62 49.93 49.31 49.88 421,284 +0.24(+0.48%)
Aug 17, 2022 49.48 49.98 49.01 49.64 452,038 -0.54(-1.08%)
Aug 16, 2022 49.35 50.32 49.35 50.18 630,674 +0.54(+1.09%)
Aug 15, 2022 49.22 49.80 48.97 49.64 437,306 -0.14(-0.28%)
Aug 12, 2022 49.30 49.78 48.82 49.78 529,562 +0.90(+1.84%)
Aug 11, 2022 48.60 49.26 48.60 48.88 491,042 +0.84(+1.75%)
Aug 10, 2022 47.09 48.15 47.02 48.04 576,489 +1.73(+3.74%)
Aug 09, 2022 46.11 46.37 45.73 46.31 538,434 +0.11(+0.24%)
Aug 08, 2022 46.86 47.22 46.19 46.20 422,212 -0.38(-0.82%)
Aug 05, 2022 45.49 46.70 45.49 46.58 474,619 +0.98(+2.15%)
Aug 04, 2022 45.99 46.08 45.41 45.60 866,911 -0.36(-0.78%)
Aug 03, 2022 45.31 46.34 44.91 45.96 2,195,132 +0.91(+2.02%)
Aug 02, 2022 45.97 45.98 45.04 45.05 923,837 -1.14(-2.47%)
Aug 01, 2022 45.62 46.35 44.82 46.19 776,748 -0.26(-0.56%)
Jul 29, 2022 45.97 46.71 45.97 46.45 1,011,048 +0.48(+1.04%)
Jul 28, 2022 45.91 46.30 44.87 45.97 757,284 -0.04(-0.09%)
Jul 27, 2022 45.21 46.25 44.98 46.01 823,207 +0.83(+1.84%)
Jul 26, 2022 45.44 45.85 44.91 45.18 937,694 -0.59(-1.29%)
Jul 25, 2022 45.43 45.82 44.90 45.77 886,785 +0.71(+1.58%)
Jul 22, 2022 46.11 46.29 44.74 45.06 812,289 -0.76(-1.66%)
Jul 21, 2022 45.48 47.69 45.11 45.82 1,321,375 -0.54(-1.16%)
Jul 20, 2022 45.17 46.45 44.96 46.36 934,616 +1.02(+2.25%)
Jul 19, 2022 44.68 45.74 44.33 45.34 835,323 +1.41(+3.21%)
Jul 18, 2022 44.41 44.90 43.67 43.93 612,901 +0.18(+0.41%)
Jul 15, 2022 42.59 43.83 42.18 43.75 842,018 +1.97(+4.72%)
Jul 14, 2022 41.67 42.28 41.06 41.78 892,040 -0.88(-2.06%)
Jul 13, 2022 43.00 43.08 42.36 42.66 1,050,703 -0.60(-1.39%)
Jul 12, 2022 42.42 44.32 42.36 43.26 1,740,304 +0.46(+1.07%)
Jul 11, 2022 42.71 43.15 42.37 42.80 582,309 -0.54(-1.25%)
Jul 08, 2022 43.70 43.83 42.68 43.34 779,238 -0.11(-0.25%)
Jul 07, 2022 42.86 43.57 42.86 43.45 827,933 +1.29(+3.06%)
Jul 06, 2022 42.40 42.77 41.49 42.16 724,640 -0.64(-1.50%)
Jul 05, 2022 41.61 42.83 40.72 42.80 1,172,918 +0.13(+0.30%)
Jul 01, 2022 42.02 42.77 41.23 42.67 1,333,259 +0.52(+1.23%)
Jun 30, 2022 42.11 42.97 41.58 42.15 965,586 -1.30(-2.99%)
Jun 29, 2022 44.24 44.24 43.29 43.45 663,525 -0.75(-1.70%)
Jun 28, 2022 44.78 45.35 43.97 44.20 875,679 +0.01(+0.02%)
Jun 27, 2022 45.47 45.51 43.92 44.19 1,098,591 -0.69(-1.54%)
Jun 24, 2022 43.07 44.99 43.00 44.88 1,428,919 +2.16(+5.06%)
Jun 23, 2022 43.59 43.91 41.88 42.72 926,867 -1.10(-2.51%)
Jun 22, 2022 43.44 44.13 42.96 43.82 967,717 -0.17(-0.39%)
Jun 21, 2022 44.50 44.55 43.62 43.99 1,240,038 +0.96(+2.23%)
Jun 17, 2022 43.26 43.67 42.52 43.03 2,323,574 +0.34(+0.80%)
Jun 16, 2022 44.24 44.24 42.13 42.69 1,106,590 -2.46(-5.45%)
Jun 15, 2022 45.18 45.97 44.60 45.15 1,373,812 +0.09(+0.20%)
Jun 14, 2022 44.54 45.36 44.34 45.06 1,056,224 +0.71(+1.60%)
Jun 13, 2022 45.06 45.39 44.04 44.35 1,065,372 -1.92(-4.15%)
Jun 10, 2022 46.93 47.56 46.03 46.27 1,394,352 -1.94(-4.02%)
Jun 09, 2022 49.53 49.91 48.14 48.21 1,140,472 -1.58(-3.17%)
Jun 08, 2022 50.02 50.23 49.42 49.79 778,845 -0.95(-1.87%)
Jun 07, 2022 49.61 50.77 49.51 50.74 952,894 +0.74(+1.48%)
Jun 06, 2022 50.83 51.46 49.93 50.00 938,790 -0.22(-0.44%)
Jun 03, 2022 50.02 50.39 49.69 50.22 1,712,627 -0.18(-0.36%)
Jun 02, 2022 48.42 50.44 48.33 50.40 1,457,942 +2.02(+4.18%)
Jun 01, 2022 49.27 49.34 47.49 48.38 1,108,247 -0.71(-1.45%)
May 31, 2022 48.29 49.36 47.76 49.09 3,083,468 +0.33(+0.68%)
May 27, 2022 47.80 48.80 47.75 48.76 1,328,131 +1.08(+2.27%)
May 26, 2022 46.89 48.17 46.89 47.68 1,522,690 +1.24(+2.67%)
May 25, 2022 45.43 46.83 45.31 46.44 1,348,800 +0.63(+1.38%)
May 24, 2022 46.61 46.61 44.85 45.81 979,459 -1.00(-2.14%)
May 23, 2022 47.02 47.58 46.29 46.81 1,116,901 +0.93(+2.03%)
May 20, 2022 45.54 46.25 44.55 45.88 1,191,236 +0.35(+0.77%)
May 19, 2022 45.51 46.35 45.17 45.53 937,000 -0.82(-1.77%)
May 18, 2022 47.66 47.87 46.18 46.35 1,164,500 -1.96(-4.06%)
May 17, 2022 47.37 48.38 47.37 48.31 820,492 +1.98(+4.27%)
May 16, 2022 46.57 46.87 45.65 46.33 716,892 -0.55(-1.17%)
May 13, 2022 46.52 47.35 46.25 46.88 756,637 +0.79(+1.71%)
May 12, 2022 45.51 46.31 44.96 46.09 1,251,105 +0.40(+0.88%)
May 11, 2022 46.78 47.73 45.56 45.69 852,321 -1.23(-2.62%)
May 10, 2022 47.77 47.90 45.74 46.92 882,257 -0.26(-0.55%)
May 09, 2022 47.41 47.87 46.70 47.18 1,102,558 -0.98(-2.03%)
May 06, 2022 49.48 49.55 47.59 48.16 954,419 -1.28(-2.59%)
May 05, 2022 50.65 50.80 48.69 49.44 1,027,799 -2.02(-3.93%)
May 04, 2022 50.43 51.49 49.61 51.46 1,354,392 +0.88(+1.74%)
May 03, 2022 50.23 51.00 49.81 50.58 739,956 +0.60(+1.20%)
May 02, 2022 50.43 50.50 48.75 49.98 1,458,422 -0.01(-0.02%)
Apr 29, 2022 50.96 51.69 49.89 49.99 1,709,348 -1.25(-2.44%)
Apr 28, 2022 49.97 51.42 49.51 51.24 1,733,237 +2.57(+5.28%)
Apr 27, 2022 48.57 49.13 47.91 48.67 1,420,792 +0.17(+0.35%)
Apr 26, 2022 49.20 49.91 48.41 48.50 853,179 -1.58(-3.15%)
Apr 25, 2022 49.73 50.27 48.25 50.08 1,004,853 -0.02(-0.04%)
Apr 22, 2022 51.65 51.67 50.05 50.10 893,462 -1.76(-3.39%)
Apr 21, 2022 53.63 51.59 51.86 1,188,953 -1.09(-2.06%)
Apr 20, 2022 52.78 53.37 52.63 52.95 1,012,084 +0.69(+1.32%)
Apr 19, 2022 51.30 52.45 51.30 52.26 1,035,143 +1.48(+2.91%)
Apr 18, 2022 50.15 50.93 49.96 50.78 1,142,391 +0.32(+0.63%)
Apr 14, 2022 50.50 50.87 50.00 50.46 1,017,496 -0.13(-0.26%)
Apr 13, 2022 49.16 50.62 48.86 50.59 709,556 +1.04(+2.10%)
Apr 12, 2022 50.24 51.03 49.22 49.55 1,086,311 -0.69(-1.37%)
Apr 11, 2022 49.95 51.39 49.92 50.24 1,007,736 +0.24(+0.48%)
Apr 08, 2022 50.57 50.80 49.87 50.00 2,251,477 -0.19(-0.38%)
Apr 07, 2022 52.31 52.31 50.17 50.19 1,695,290 -1.94(-3.72%)
Apr 06, 2022 52.90 53.05 51.87 52.13 1,134,850 -1.13(-2.12%)
Apr 05, 2022 54.20 54.87 53.16 53.26 801,695 -1.26(-2.31%)
Apr 04, 2022 55.37 55.43 54.15 54.52 1,303,228 -1.14(-2.05%)
Apr 01, 2022 57.20 57.27 55.23 55.66 1,387,282 -0.46(-0.82%)
Mar 31, 2022 57.22 58.19 56.11 56.12 872,677 -1.57(-2.72%)
Mar 30, 2022 59.49 59.57 57.19 57.69 1,020,960 -1.77(-2.98%)
Mar 29, 2022 60.40 60.48 58.90 59.46 983,541 +0.40(+0.68%)
Mar 28, 2022 59.11 59.16 58.30 59.06 719,160 -0.62(-1.04%)
Mar 25, 2022 58.00 59.75 57.92 59.68 1,013,919 +1.87(+3.23%)
Mar 24, 2022 57.85 58.15 56.79 57.81 765,872 +0.63(+1.10%)
Mar 23, 2022 58.64 58.82 57.07 57.18 662,910 -1.97(-3.33%)
Mar 22, 2022 58.79 59.46 58.08 59.15 1,285,723 +1.32(+2.28%)
Mar 21, 2022 57.73 58.43 57.17 57.83 1,046,613 +0.11(+0.19%)
Mar 18, 2022 57.55 57.82 56.15 57.72 3,481,632 +0.04(+0.07%)
Mar 17, 2022 57.98 58.53 57.46 57.68 961,923 -1.46(-2.47%)
Mar 16, 2022 58.46 59.77 57.69 59.14 1,054,908 +1.56(+2.71%)
Mar 15, 2022 57.80 58.53 56.80 57.58 1,756,840 +0.23(+0.40%)
Mar 14, 2022 56.61 58.26 56.43 57.35 2,004,890 +1.95(+3.52%)
Mar 11, 2022 55.02 56.16 54.96 55.40 1,725,537 +0.58(+1.06%)
Mar 10, 2022 53.77 54.88 53.61 54.82 1,402,054 +0.17(+0.31%)
Mar 09, 2022 54.98 56.12 54.22 54.65 1,484,691 +2.18(+4.15%)
Mar 08, 2022 53.35 53.91 50.79 52.47 2,534,938 +0.28(+0.54%)
Mar 07, 2022 55.46 55.98 52.15 52.19 1,875,569 -3.76(-6.72%)
Mar 04, 2022 56.72 57.38 54.97 55.95 1,821,629 -2.46(-4.21%)
Mar 03, 2022 58.81 59.26 57.86 58.41 1,274,786 -0.39(-0.66%)
Mar 02, 2022 56.23 59.20 56.23 58.80 1,412,808 +2.95(+5.28%)
Mar 01, 2022 59.43 59.67 55.41 55.85 2,049,798 -4.36(-7.24%)
Feb 28, 2022 57.90 60.40 57.90 60.21 2,779,292 +0.30(+0.50%)
Feb 25, 2022 57.25 60.09 58.11 59.91 1,177,712 +3.33(+5.89%)
Feb 24, 2022 56.19 56.84 54.70 56.58 1,346,793 -2.14(-3.64%)
Feb 23, 2022 60.03 60.41 58.55 58.72 1,349,552 -0.84(-1.41%)
Feb 22, 2022 59.55 60.32 59.20 59.56 1,176,986 -0.14(-0.23%)
Feb 18, 2022 59.70 0 -0.48(-0.80%)
Feb 17, 2022 61.64 61.81 60.11 60.18 1,008,861 -1.80(-2.90%)
Feb 16, 2022 61.91 63.23 61.79 61.98 1,098,701 -0.56(-0.90%)
Feb 15, 2022 61.96 62.66 61.55 62.54 1,025,425 +1.38(+2.26%)
Feb 14, 2022 61.47 62.06 60.56 61.16 1,794,698 -0.06(-0.10%)
Feb 11, 2022 61.41 62.65 60.60 61.22 1,706,601 -0.78(-1.26%)
Feb 10, 2022 61.55 62.77 61.44 62.00 1,705,649 +0.32(+0.52%)
Feb 09, 2022 61.55 62.55 61.55 61.68 1,512,545 -0.28(-0.45%)
Feb 08, 2022 60.88 61.99 60.22 61.96 1,803,763 +1.74(+2.89%)
Feb 07, 2022 60.57 61.00 59.99 60.22 1,771,073 -0.56(-0.92%)
Feb 04, 2022 59.46 61.06 59.46 60.78 3,067,086 +1.57(+2.65%)
Feb 03, 2022 59.59 59.21 1,806,604 -0.17(-0.29%)
Feb 02, 2022 60.71 61.44 59.19 59.38 2,801,268 -0.86(-1.43%)
Feb 01, 2022 57.32 60.42 57.16 60.24 4,151,787 +3.43(+6.04%)
Jan 31, 2022 58.20 59.18 56.73 56.81 14,482,285 -1.99(-3.38%)
Jan 28, 2022 58.70 59.35 57.75 58.80 3,711,090 +0.34(+0.58%)
Jan 27, 2022 60.23 61.51 57.76 58.46 1,630,203 -1.55(-2.58%)
Jan 26, 2022 61.12 61.61 59.65 60.01 1,771,033 -0.41(-0.68%)
Jan 25, 2022 59.75 61.02 57.90 60.42 1,840,185 +0.47(+0.78%)
Jan 24, 2022 59.86 60.29 57.58 59.95 2,065,498 -0.57(-0.94%)
Jan 21, 2022 63.00 63.00 60.31 60.52 2,069,089 -0.79(-1.29%)
Jan 20, 2022 61.69 64.90 61.13 61.31 1,967,695 -0.12(-0.20%)
Jan 19, 2022 63.73 63.73 61.39 61.43 1,271,421 -2.01(-3.17%)
Jan 18, 2022 64.43 64.58 62.92 63.44 857,549 -0.73(-1.14%)
Jan 14, 2022 64.17 0 +0.89(+1.41%)
Jan 13, 2022 63.49 64.50 63.10 63.28 724,324 +0.11(+0.17%)
Jan 12, 2022 64.34 65.00 62.95 63.17 1,026,318 -1.17(-1.82%)
Jan 11, 2022 64.06 64.62 62.94 64.34 964,866 +0.60(+0.94%)
Jan 10, 2022 64.00 64.00 62.52 63.74 1,043,878 +0.58(+0.92%)
Jan 07, 2022 61.72 63.23 61.13 63.16 1,260,767 +1.30(+2.10%)
Jan 06, 2022 59.94 62.46 59.94 61.86 1,197,011 +2.51(+4.23%)
Jan 05, 2022 59.94 60.55 59.30 59.35 830,110 -0.16(-0.27%)
Jan 04, 2022 58.56 60.16 58.34 59.51 864,224 +1.75(+3.03%)
Jan 03, 2022 56.80 58.04 56.69 57.76 853,175 +1.92(+3.44%)
Dec 31, 2021 55.90 56.38 55.80 55.84 407,754 -0.31(-0.55%)
Dec 30, 2021 56.93 57.24 56.09 56.15 429,843 -0.56(-0.99%)
Dec 29, 2021 56.47 57.05 55.96 56.71 651,389 +0.54(+0.96%)
Dec 28, 2021 55.94 56.82 55.94 56.17 436,802 -0.03(-0.05%)
Dec 27, 2021 55.52 56.22 54.78 56.20 414,059 +0.92(+1.66%)
Dec 23, 2021 55.16 55.87 54.84 55.28 577,958 +0.61(+1.12%)
Dec 22, 2021 53.45 54.76 53.45 54.67 733,733 +0.73(+1.35%)
Dec 21, 2021 52.54 54.04 52.54 53.94 883,523 +2.21(+4.27%)
Dec 20, 2021 51.69 51.91 50.15 51.73 1,851,630 -0.68(-1.30%)
Dec 17, 2021 53.35 53.36 51.71 52.41 1,803,447 -1.36(-2.53%)
Dec 16, 2021 53.96 55.03 53.44 53.77 843,753 +0.47(+0.88%)
Dec 15, 2021 53.00 53.79 51.95 53.30 742,427 +0.49(+0.93%)
Dec 14, 2021 52.46 53.88 52.46 52.81 927,121 +0.48(+0.92%)
Dec 13, 2021 53.95 54.09 52.31 52.33 685,850 -2.02(-3.72%)
Dec 10, 2021 54.63 54.67 53.00 54.35 735,410 +0.17(+0.31%)
Dec 09, 2021 53.80 54.90 53.41 54.18 471,926 -0.03(-0.06%)
Dec 08, 2021 54.72 55.29 53.89 54.21 733,828 -0.51(-0.93%)
Dec 07, 2021 55.55 55.99 54.47 54.72 609,144 -0.32(-0.58%)
Dec 06, 2021 54.90 55.87 54.26 55.04 931,545 +1.79(+3.36%)
Dec 03, 2021 54.70 55.12 52.76 53.25 485,027 -1.47(-2.69%)
Dec 02, 2021 53.37 55.03 52.62 54.72 655,415 +2.11(+4.01%)
Dec 01, 2021 55.37 56.03 52.60 52.61 482,935 -1.28(-2.38%)
Nov 30, 2021 54.01 54.63 53.42 53.89 595,128 -1.34(-2.43%)
Nov 29, 2021 56.80 56.97 54.88 55.23 540,295 -0.49(-0.88%)
Nov 26, 2021 56.40 56.53 54.61 55.72 645,388 -3.40(-5.75%)
Nov 24, 2021 59.42 59.90 59.03 59.12 314,780 -0.54(-0.91%)
Nov 23, 2021 58.23 59.74 58.16 59.66 426,462 +1.79(+3.09%)
Nov 22, 2021 57.86 58.85 57.57 57.87 332,412 +0.85(+1.49%)
Nov 19, 2021 57.19 57.43 56.23 57.02 325,944 -1.14(-1.96%)
Nov 18, 2021 58.64 58.50 58.18 58.16 272,003 -0.30(-0.51%)
Nov 17, 2021 58.78 58.84 57.86 58.46 317,631 -0.57(-0.97%)
Nov 16, 2021 58.72 59.61 58.13 59.03 399,250 +0.33(+0.56%)
Nov 15, 2021 58.74 59.00 58.26 58.70 350,338 +0.43(+0.74%)
Nov 12, 2021 58.48 58.74 57.60 58.27 291,825 -0.25(-0.43%)
Nov 11, 2021 58.35 58.98 58.29 58.52 231,138 +0.22(+0.38%)
Nov 10, 2021 58.63 58.30 614,198 -0.19(-0.32%)
Nov 09, 2021 57.81 58.72 57.28 58.49 530,770 +0.14(+0.24%)
Nov 08, 2021 58.66 59.28 57.80 58.35 407,869 -0.35(-0.60%)
Nov 05, 2021 58.69 59.28 58.06 58.70 445,028 +0.87(+1.50%)
Nov 04, 2021 58.86 58.86 57.41 57.83 552,158 -1.37(-2.31%)
Nov 03, 2021 57.16 59.51 57.16 59.20 809,283 +1.69(+2.94%)
Nov 02, 2021 58.23 58.38 57.23 57.51 508,173 -0.69(-1.19%)
Nov 01, 2021 56.55 58.25 57.06 58.20 544,781 +2.24(+4.00%)
Oct 29, 2021 56.38 56.57 55.89 55.96 999,920 -0.31(-0.55%)
Oct 28, 2021 55.45 56.29 55.38 56.27 564,375 +1.05(+1.90%)
Oct 27, 2021 57.37 57.37 55.17 55.22 545,529 -2.56(-4.43%)
Oct 26, 2021 58.87 57.78 410,251 -1.00(-1.70%)
Oct 25, 2021 58.28 58.85 58.15 58.78 481,291 +0.64(+1.10%)
Oct 22, 2021 57.46 58.16 57.11 58.14 436,648 +0.68(+1.18%)
Oct 21, 2021 58.51 58.51 57.08 57.46 816,400 -1.15(-1.96%)
Oct 20, 2021 56.89 58.68 56.45 58.61 876,031 +1.56(+2.73%)
Oct 19, 2021 57.28 57.32 56.63 57.05 721,595 +0.00(+0.00%)
Oct 18, 2021 56.66 57.84 56.61 57.05 575,961 +0.07(+0.12%)
Oct 15, 2021 57.98 58.14 56.97 56.98 728,154 -0.21(-0.37%)
Oct 14, 2021 57.08 57.22 56.16 57.19 615,817 +0.79(+1.40%)
Oct 13, 2021 56.40 56.58 55.08 56.40 747,085 -0.13(-0.23%)
Oct 12, 2021 55.68 56.62 55.52 56.53 669,522 +0.51(+0.91%)
Oct 11, 2021 56.88 57.08 55.96 56.02 809,024 -0.48(-0.85%)
Oct 08, 2021 56.12 56.86 55.90 56.50 493,536 +0.08(+0.14%)
Oct 07, 2021 56.46 56.78 55.99 56.42 454,071 +0.63(+1.13%)
Oct 06, 2021 55.65 55.83 54.09 55.79 650,948 -0.49(-0.87%)
Oct 05, 2021 56.86 57.08 55.98 56.28 894,745 -0.02(-0.04%)
Oct 04, 2021 56.07 56.80 55.62 56.30 734,576 +0.23(+0.41%)
Oct 01, 2021 54.73 56.37 54.65 56.07 679,849 +1.61(+2.96%)
Sep 30, 2021 55.03 55.16 54.27 54.46 1,024,891 -0.15(-0.27%)
Sep 29, 2021 54.35 54.78 53.75 54.61 702,079 +0.56(+1.04%)
Sep 28, 2021 54.76 55.04 53.94 54.05 775,835 -0.37(-0.68%)
Sep 27, 2021 52.56 54.83 52.35 54.42 780,865 +2.77(+5.36%)
Sep 24, 2021 50.71 51.90 50.52 51.65 673,197 +0.76(+1.49%)
Sep 23, 2021 48.97 50.94 48.84 50.89 542,027 +2.50(+5.17%)
Sep 22, 2021 48.00 48.89 47.84 48.39 474,515 +1.08(+2.28%)
Sep 21, 2021 47.19 47.59 46.72 47.31 697,996 +0.32(+0.68%)
Sep 20, 2021 47.07 47.33 45.92 46.99 712,091 -1.70(-3.49%)
Sep 17, 2021 49.31 49.89 48.53 48.69 2,056,604 -0.38(-0.77%)
Sep 16, 2021 49.63 49.93 48.83 49.07 397,718 -0.25(-0.51%)
Sep 15, 2021 48.05 49.37 48.05 49.32 470,981 +1.18(+2.45%)
Sep 14, 2021 49.33 49.47 47.74 48.14 690,398 -1.24(-2.51%)
Sep 13, 2021 49.19 49.81 48.78 49.38 569,960 +0.78(+1.60%)
Sep 10, 2021 49.59 49.61 48.55 48.60 423,881 -0.61(-1.24%)
Sep 09, 2021 48.50 49.58 48.40 49.21 462,443 +0.52(+1.07%)
Sep 08, 2021 49.09 49.34 48.50 48.69 299,181 -0.79(-1.60%)
Sep 07, 2021 49.89 50.75 49.41 49.48 407,514 -0.24(-0.48%)
Sep 03, 2021 50.30 50.54 49.46 49.72 561,834 -0.40(-0.80%)
Sep 02, 2021 49.80 50.47 49.55 50.12 475,003 +0.23(+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.