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 31, 2021 46.00 46.82 45.60 46.37 747,228 +0.48(+1.04%)
Aug 30, 2021 47.34 47.44 45.84 45.89 511,914 -1.37(-2.89%)
Aug 27, 2021 45.65 47.29 45.65 47.26 483,340 +1.73(+3.81%)
Aug 26, 2021 46.46 46.50 45.49 45.52 354,418 -0.78(-1.68%)
Aug 25, 2021 46.07 47.10 45.82 46.30 522,318 +0.38(+0.82%)
Aug 24, 2021 45.33 46.00 45.29 45.93 673,906 +0.75(+1.67%)
Aug 23, 2021 45.02 45.45 44.71 45.17 524,059 +0.48(+1.07%)
Aug 20, 2021 43.43 44.73 43.15 44.70 514,104 +1.27(+2.92%)
Aug 19, 2021 44.19 44.61 42.92 43.43 1,000,127 -1.41(-3.15%)
Aug 18, 2021 44.94 45.82 44.56 44.84 575,572 -0.30(-0.67%)
Aug 17, 2021 45.96 45.96 44.55 45.15 781,907 -1.33(-2.86%)
Aug 16, 2021 46.22 46.63 45.62 46.48 1,095,932 +0.08(+0.18%)
Aug 13, 2021 47.40 47.47 46.25 46.39 1,036,025 -0.82(-1.73%)
Aug 12, 2021 47.72 48.02 46.70 47.21 899,583 -0.41(-0.87%)
Aug 11, 2021 47.46 47.72 46.64 47.62 989,686 +0.31(+0.66%)
Aug 10, 2021 46.52 47.35 45.95 47.31 1,716,732 +0.72(+1.54%)
Aug 09, 2021 46.30 47.18 45.89 46.60 1,652,423 +0.03(+0.06%)
Aug 06, 2021 45.89 47.08 45.62 46.57 888,842 +1.62(+3.61%)
Aug 05, 2021 44.28 45.11 44.28 44.94 737,249 +0.60(+1.35%)
Aug 04, 2021 43.89 44.82 43.59 44.35 757,325 -0.23(-0.51%)
Aug 03, 2021 43.75 44.59 42.74 44.58 870,014 +0.95(+2.19%)
Aug 02, 2021 43.81 45.29 43.28 43.62 963,689 -0.16(-0.36%)
Jul 30, 2021 43.85 44.62 43.42 43.78 1,213,875 -0.26(-0.60%)
Jul 29, 2021 44.43 44.47 43.40 44.04 679,204 +0.21(+0.48%)
Jul 28, 2021 43.72 44.37 42.82 43.83 699,384 +0.49(+1.13%)
Jul 27, 2021 43.41 43.83 42.75 43.34 601,605 -0.48(-1.10%)
Jul 26, 2021 43.77 44.45 43.47 43.82 756,651 +0.27(+0.63%)
Jul 23, 2021 43.77 44.04 42.99 43.55 911,494 +0.50(+1.16%)
Jul 22, 2021 44.02 44.02 42.24 43.05 1,286,719 -0.90(-2.05%)
Jul 21, 2021 43.73 44.67 43.73 43.95 749,194 +0.81(+1.88%)
Jul 20, 2021 41.88 44.10 41.74 43.14 832,670 +1.27(+3.02%)
Jul 19, 2021 42.10 42.81 41.50 41.88 784,633 -1.72(-3.95%)
Jul 16, 2021 45.69 45.80 43.49 43.60 611,687 -1.78(-3.93%)
Jul 15, 2021 44.39 45.78 44.17 45.38 874,973 +0.31(+0.69%)
Jul 14, 2021 45.71 46.36 44.34 45.07 832,015 -0.38(-0.84%)
Jul 13, 2021 46.49 46.63 44.99 45.45 638,772 -1.40(-2.99%)
Jul 12, 2021 46.13 46.90 45.42 46.85 488,355 +0.07(+0.16%)
Jul 09, 2021 45.83 46.81 45.23 46.78 710,917 +2.17(+4.86%)
Jul 08, 2021 44.88 45.31 44.17 44.62 1,101,948 -1.37(-2.99%)
Jul 07, 2021 46.09 46.82 45.65 45.99 610,798 -0.62(-1.33%)
Jul 06, 2021 48.24 48.24 46.44 46.61 767,421 -1.85(-3.81%)
Jul 02, 2021 49.37 49.37 48.02 48.46 590,625 -0.99(-2.01%)
Jul 01, 2021 49.04 49.77 48.76 49.45 947,179 +0.90(+1.86%)
Jun 30, 2021 48.82 49.39 48.46 48.55 1,206,171 -0.59(-1.20%)
Jun 29, 2021 50.39 51.04 48.92 49.14 689,160 -0.73(-1.46%)
Jun 28, 2021 51.46 51.76 49.58 49.87 1,286,601 -2.18(-4.18%)
Jun 25, 2021 51.11 52.24 50.55 52.04 954,185 +1.30(+2.57%)
Jun 24, 2021 50.16 50.99 49.83 50.74 618,092 +0.83(+1.66%)
Jun 23, 2021 49.96 50.29 49.60 49.91 456,308 +0.36(+0.73%)
Jun 22, 2021 49.61 49.91 48.82 49.55 482,070 -0.15(-0.31%)
Jun 21, 2021 48.06 49.76 47.72 49.70 740,729 +2.38(+5.02%)
Jun 18, 2021 47.76 48.44 46.84 47.33 2,564,630 -1.36(-2.79%)
Jun 17, 2021 52.66 52.70 48.56 48.68 881,739 -3.59(-6.86%)
Jun 16, 2021 50.81 52.51 50.03 52.27 588,584 +1.01(+1.97%)
Jun 15, 2021 50.60 51.88 50.14 51.26 540,182 +0.76(+1.50%)
Jun 14, 2021 52.15 52.38 50.19 50.50 1,234,259 -1.47(-2.82%)
Jun 11, 2021 52.01 52.62 51.57 51.97 709,626 +0.20(+0.39%)
Jun 10, 2021 52.79 52.85 51.62 51.77 1,477,202 -0.34(-0.65%)
Jun 09, 2021 52.70 52.70 51.68 52.11 740,388 -0.62(-1.17%)
Jun 08, 2021 51.58 52.82 50.89 52.72 717,404 +0.61(+1.17%)
Jun 07, 2021 51.97 52.23 51.53 52.12 421,338 +0.57(+1.11%)
Jun 04, 2021 51.83 51.83 50.83 51.54 656,377 -0.28(-0.54%)
Jun 03, 2021 51.81 52.30 51.53 51.82 606,597 +0.02(+0.04%)
Jun 02, 2021 52.93 52.93 51.79 51.81 499,411 -0.84(-1.59%)
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.