Skip to main content

Webster Financial Corp (NY: WBS )

50.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 45.05 45.05 45.05 0 +0.59(+1.34%)
Mar 28, 2018 43.87 44.97 43.53 44.46 915,092 +0.54(+1.24%)
Mar 27, 2018 45.70 45.93 43.63 43.92 861,812 -1.76(-3.85%)
Mar 26, 2018 43.84 45.70 43.74 45.67 897,403 +2.49(+5.76%)
Mar 23, 2018 44.94 45.00 43.05 43.18 1,291,594 -1.75(-3.89%)
Mar 22, 2018 46.23 46.23 44.83 44.93 1,230,102 -1.79(-3.83%)
Mar 21, 2018 46.36 47.42 46.22 46.72 918,785 +0.37(+0.81%)
Mar 20, 2018 46.36 46.73 46.07 46.35 466,122 +0.23(+0.49%)
Mar 19, 2018 46.67 46.92 45.56 46.12 501,838 -0.63(-1.36%)
Mar 16, 2018 46.69 47.21 46.60 46.75 1,664,827 +0.18(+0.38%)
Mar 15, 2018 46.17 46.79 45.93 46.57 470,071 +0.41(+0.88%)
Mar 14, 2018 47.27 47.27 45.99 46.17 466,027 -0.87(-1.85%)
Mar 13, 2018 47.17 47.43 46.83 47.04 1,189,723 +0.06(+0.12%)
Mar 12, 2018 46.59 47.11 46.23 46.98 723,947 +0.56(+1.21%)
Mar 09, 2018 46.31 46.62 45.99 46.42 588,616 +0.59(+1.30%)
Mar 08, 2018 46.35 46.41 45.35 45.83 351,876 -0.45(-0.97%)
Mar 07, 2018 46.53 46.27 576,891 +0.20(+0.44%)
Mar 06, 2018 45.56 46.15 44.89 46.07 734,637 +0.71(+1.56%)
Mar 05, 2018 44.42 45.61 43.68 45.36 697,555 +0.65(+1.46%)
Mar 02, 2018 44.12 44.82 43.34 44.71 1,241,316 +0.40(+0.90%)
Mar 01, 2018 44.51 45.16 44.03 44.31 471,175 -0.07(-0.16%)
Feb 28, 2018 45.39 45.62 44.37 44.39 659,800 -0.70(-1.55%)
Feb 27, 2018 45.96 46.58 45.09 45.09 597,561 -0.93(-2.01%)
Feb 26, 2018 45.93 46.05 45.33 46.01 354,125 +0.13(+0.28%)
Feb 23, 2018 45.22 45.89 44.93 45.88 811,524 +0.72(+1.58%)
Feb 22, 2018 47.22 45.07 45.17 1,306,292 -1.80(-3.83%)
Feb 21, 2018 45.99 47.52 45.99 46.97 531,924 +0.93(+2.01%)
Feb 20, 2018 46.33 46.74 45.95 46.04 594,407 -0.46(-1.00%)
Feb 16, 2018 46.50 46.50 46.50 0 +0.64(+1.40%)
Feb 15, 2018 45.49 45.90 45.31 45.86 761,601 +0.59(+1.29%)
Feb 14, 2018 43.65 45.33 43.65 45.27 436,255 +1.49(+3.40%)
Feb 13, 2018 43.35 44.03 43.12 43.79 330,852 +0.20(+0.45%)
Feb 12, 2018 43.48 44.31 43.11 43.59 695,656 +0.38(+0.88%)
Feb 09, 2018 42.99 43.61 41.83 43.21 871,646 +0.69(+1.62%)
Feb 08, 2018 44.48 44.48 42.52 42.52 653,076 -1.79(-4.04%)
Feb 07, 2018 43.94 44.72 43.94 44.31 722,987 +0.23(+0.51%)
Feb 06, 2018 42.48 44.35 42.43 44.08 955,848 -0.40(-0.91%)
Feb 05, 2018 45.26 46.05 43.73 44.49 328,246 -1.55(-3.37%)
Feb 02, 2018 46.26 46.79 45.78 46.04 717,904 -0.18(-0.39%)
Feb 01, 2018 45.59 46.34 45.05 46.22 728,788 +0.40(+0.87%)
Jan 31, 2018 45.89 46.20 45.01 45.82 513,803 +0.09(+0.19%)
Jan 30, 2018 45.91 46.16 45.58 45.73 551,946 -0.63(-1.36%)
Jan 29, 2018 46.62 47.17 46.34 46.36 607,784 -0.30(-0.64%)
Jan 26, 2018 47.20 47.25 46.55 46.66 473,671 -0.72(-1.52%)
Jan 25, 2018 47.70 47.70 47.02 47.38 519,602 -0.07(-0.15%)
Jan 24, 2018 48.31 48.37 47.38 47.46 589,734 -0.31(-0.64%)
Jan 23, 2018 47.29 48.82 46.79 47.76 1,307,343 +0.36(+0.77%)
Jan 22, 2018 47.62 47.84 46.98 47.40 1,332,711 -0.27(-0.56%)
Jan 19, 2018 47.38 47.93 47.38 47.67 837,854 +0.40(+0.86%)
Jan 18, 2018 47.88 48.43 47.18 47.26 499,967 -0.68(-1.42%)
Jan 17, 2018 47.87 48.05 47.22 47.94 386,815 +0.20(+0.42%)
Jan 16, 2018 48.34 48.44 47.30 47.74 884,510 -0.48(-0.99%)
Jan 12, 2018 48.22 48.22 48.22 0 +0.47(+0.98%)
Jan 11, 2018 47.12 47.76 46.95 47.75 712,189 +0.82(+1.74%)
Jan 10, 2018 46.70 47.96 46.70 46.93 730,818 +0.30(+0.64%)
Jan 09, 2018 46.53 47.06 46.36 46.63 684,675 +0.32(+0.68%)
Jan 08, 2018 46.48 46.51 45.98 46.32 397,723 -0.15(-0.33%)
Jan 05, 2018 46.05 46.85 45.81 46.47 790,238 +0.89(+1.95%)
Jan 04, 2018 45.76 46.60 45.53 45.58 516,120 +0.19(+0.43%)
Jan 03, 2018 45.53 45.80 45.13 45.38 624,316 -0.28(-0.60%)
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.