Skip to main content

Webster Financial Corp (NY: WBS )

50.77 -0.04 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.