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 (%)
Aug 30, 2019 37.64 37.89 37.36 37.80 414,590 +0.41(+1.11%)
Aug 29, 2019 36.93 37.49 36.83 37.38 769,030 +0.90(+2.48%)
Aug 28, 2019 36.08 36.83 35.99 36.48 636,517 +0.17(+0.47%)
Aug 27, 2019 37.23 37.23 36.11 36.31 787,350 -0.75(-2.03%)
Aug 26, 2019 37.26 37.26 36.50 37.06 660,485 +0.22(+0.60%)
Aug 23, 2019 37.82 38.41 36.77 36.84 743,799 -1.36(-3.56%)
Aug 22, 2019 38.84 38.96 37.92 38.20 699,596 -0.21(-0.55%)
Aug 21, 2019 38.79 38.99 38.28 38.41 728,945 +0.00(+0.00%)
Aug 20, 2019 38.85 38.85 38.36 38.41 483,426 -0.77(-1.96%)
Aug 19, 2019 39.46 39.56 39.01 39.18 694,569 +0.40(+1.02%)
Aug 16, 2019 38.18 38.88 38.18 38.79 1,025,876 +0.98(+2.59%)
Aug 15, 2019 39.09 39.19 37.77 37.81 539,239 -1.04(-2.67%)
Aug 14, 2019 39.55 39.84 38.68 38.84 455,755 -1.81(-4.45%)
Aug 13, 2019 39.99 41.31 39.82 40.65 739,991 +0.67(+1.67%)
Aug 12, 2019 39.94 40.31 39.30 39.98 582,479 -0.57(-1.42%)
Aug 09, 2019 40.22 40.73 39.88 40.56 471,431 +0.12(+0.29%)
Aug 08, 2019 39.75 40.69 39.68 40.44 781,088 +1.16(+2.94%)
Aug 07, 2019 38.95 39.40 38.30 39.28 939,545 -0.74(-1.86%)
Aug 06, 2019 39.72 40.15 38.98 40.03 763,712 +0.75(+1.91%)
Aug 05, 2019 40.23 40.23 38.57 39.28 1,043,783 -1.55(-3.81%)
Aug 02, 2019 41.41 41.99 40.51 40.83 980,758 -0.80(-1.93%)
Aug 01, 2019 42.67 43.23 41.45 41.63 1,908,762 -1.09(-2.55%)
Jul 31, 2019 42.92 43.33 42.67 42.72 645,696 -0.33(-0.76%)
Jul 30, 2019 42.23 43.06 42.18 43.05 624,841 +0.49(+1.14%)
Jul 29, 2019 42.86 42.98 42.34 42.56 1,155,613 -0.38(-0.88%)
Jul 26, 2019 42.73 43.14 42.58 42.94 747,446 +0.30(+0.71%)
Jul 25, 2019 42.82 43.23 42.33 42.64 958,284 -0.18(-0.41%)
Jul 24, 2019 41.51 42.92 41.51 42.81 824,037 +0.99(+2.36%)
Jul 23, 2019 41.43 41.91 41.02 41.82 673,406 +0.38(+0.91%)
Jul 22, 2019 41.38 41.49 40.56 41.45 797,990 -0.03(-0.08%)
Jul 19, 2019 40.99 42.14 40.89 41.48 1,265,203 +0.53(+1.29%)
Jul 18, 2019 39.67 41.54 38.88 40.95 2,191,181 +1.34(+3.38%)
Jul 17, 2019 38.36 39.75 37.96 39.61 1,519,568 +1.11(+2.89%)
Jul 16, 2019 39.03 39.03 38.32 38.50 912,406 -0.50(-1.29%)
Jul 15, 2019 39.81 39.88 38.83 39.00 1,295,768 -0.75(-1.88%)
Jul 12, 2019 39.06 39.89 38.92 39.75 701,126 +0.79(+2.02%)
Jul 11, 2019 38.57 38.98 37.95 38.96 829,591 +0.50(+1.31%)
Jul 10, 2019 39.14 39.36 38.39 38.46 460,477 -0.54(-1.40%)
Jul 09, 2019 38.49 39.02 38.37 39.00 470,523 +0.13(+0.34%)
Jul 08, 2019 39.33 39.59 38.70 38.87 371,563 -0.85(-2.15%)
Jul 05, 2019 39.51 40.09 39.40 39.72 245,925 +0.44(+1.13%)
Jul 03, 2019 38.78 39.36 38.72 39.28 289,380 +0.56(+1.45%)
Jul 02, 2019 39.62 39.98 38.54 38.72 784,848 -1.11(-2.78%)
Jul 01, 2019 40.85 41.11 39.57 39.82 722,052 -0.19(-0.48%)
Jun 28, 2019 39.50 40.23 39.20 40.01 1,069,417 +0.91(+2.33%)
Jun 27, 2019 38.37 39.22 38.37 39.10 395,148 +0.91(+2.39%)
Jun 26, 2019 38.24 38.67 38.10 38.19 1,217,829 +0.21(+0.55%)
Jun 25, 2019 38.16 38.35 37.59 37.98 890,505 -0.20(-0.53%)
Jun 24, 2019 38.29 38.69 38.02 38.18 333,591 -0.26(-0.68%)
Jun 21, 2019 38.51 38.89 38.40 38.44 1,105,590 -0.09(-0.24%)
Jun 20, 2019 39.08 39.14 37.74 38.53 613,316 -0.26(-0.67%)
Jun 19, 2019 39.25 39.67 38.72 38.79 512,791 -0.33(-0.84%)
Jun 18, 2019 38.52 39.42 38.41 39.12 478,337 +0.65(+1.68%)
Jun 17, 2019 38.89 39.00 38.36 38.47 467,916 -0.46(-1.18%)
Jun 14, 2019 38.74 39.09 38.30 38.93 542,946 +0.18(+0.48%)
Jun 13, 2019 38.60 38.94 38.52 38.75 570,906 +0.34(+0.89%)
Jun 12, 2019 38.60 38.78 38.18 38.41 765,936 -0.16(-0.41%)
Jun 11, 2019 39.29 39.44 38.41 38.57 852,719 -0.45(-1.16%)
Jun 10, 2019 39.32 39.77 38.96 39.02 431,165 -0.03(-0.06%)
Jun 07, 2019 39.65 39.75 39.04 39.04 444,217 -0.83(-2.08%)
Jun 06, 2019 39.91 40.17 39.46 39.87 624,441 -0.14(-0.36%)
Jun 05, 2019 39.80 40.12 39.19 40.01 839,176 +0.12(+0.29%)
Jun 04, 2019 38.71 39.96 38.62 39.90 667,531 +1.77(+4.64%)
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.