Skip to main content

Webster Financial Corp (NY: WBS )

50.77 -0.04 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 50.93 51.84 50.93 51.35 1,018,296 +0.30(+0.59%)
Oct 28, 2022 50.57 51.17 50.15 51.05 902,772 +0.82(+1.64%)
Oct 27, 2022 50.50 51.10 50.13 50.23 1,077,982 +0.27(+0.53%)
Oct 26, 2022 50.03 50.69 49.75 49.96 953,005 -0.08(-0.15%)
Oct 25, 2022 48.85 50.11 48.43 50.04 949,884 +0.61(+1.23%)
Oct 24, 2022 48.32 49.51 48.06 49.43 1,421,107 +1.29(+2.67%)
Oct 21, 2022 47.42 48.27 46.59 48.14 1,488,402 +1.27(+2.71%)
Oct 20, 2022 45.78 49.17 45.44 46.88 2,762,202 +0.93(+2.02%)
Oct 19, 2022 46.59 47.28 45.54 45.95 1,175,411 -0.95(-2.02%)
Oct 18, 2022 47.25 47.37 46.21 46.90 864,963 +0.71(+1.54%)
Oct 17, 2022 46.20 46.49 45.52 46.19 1,015,094 +1.01(+2.24%)
Oct 14, 2022 45.89 46.70 45.01 45.17 1,083,413 -0.20(-0.44%)
Oct 13, 2022 42.59 45.58 41.95 45.37 1,422,717 +2.15(+4.97%)
Oct 12, 2022 43.55 43.92 42.72 43.22 1,302,519 -0.33(-0.76%)
Oct 11, 2022 43.67 44.31 42.97 43.55 1,111,053 -0.44(-0.99%)
Oct 10, 2022 44.43 44.54 43.50 43.99 761,412 -0.18(-0.41%)
Oct 07, 2022 44.96 44.96 43.68 44.17 944,243 -1.15(-2.53%)
Oct 06, 2022 45.47 46.06 45.12 45.31 782,224 -0.41(-0.89%)
Oct 05, 2022 45.42 45.91 45.24 45.72 879,186 -0.42(-0.90%)
Oct 04, 2022 44.69 46.19 44.63 46.14 818,561 +2.21(+5.02%)
Oct 03, 2022 43.43 44.16 42.54 43.93 820,408 +1.15(+2.70%)
Sep 30, 2022 42.92 43.66 42.65 42.78 918,379 +0.02(+0.04%)
Sep 29, 2022 42.85 43.07 42.20 42.76 925,237 -0.78(-1.78%)
Sep 28, 2022 42.42 43.88 42.32 43.54 928,138 +1.26(+2.98%)
Sep 27, 2022 43.16 43.53 41.72 42.28 891,523 -0.52(-1.22%)
Sep 26, 2022 42.32 43.25 42.32 42.80 1,363,679 +0.11(+0.27%)
Sep 23, 2022 42.95 43.15 42.05 42.68 1,578,893 -0.84(-1.94%)
Sep 22, 2022 44.43 44.47 43.29 43.53 1,655,247 -0.81(-1.84%)
Sep 21, 2022 44.96 45.43 44.34 44.34 916,686 -0.37(-0.83%)
Sep 20, 2022 44.62 45.00 44.29 44.71 749,903 -0.28(-0.63%)
Sep 19, 2022 43.57 45.23 43.57 44.99 908,741 +0.79(+1.78%)
Sep 16, 2022 44.30 44.50 43.39 44.21 3,822,133 -0.96(-2.12%)
Sep 15, 2022 45.31 46.15 45.13 45.16 1,157,783 -0.11(-0.25%)
Sep 14, 2022 45.24 45.38 44.42 45.28 1,178,323 +0.21(+0.46%)
Sep 13, 2022 45.39 45.76 44.78 45.07 1,139,966 -1.43(-3.07%)
Sep 12, 2022 46.03 46.99 45.86 46.50 989,111 +0.55(+1.19%)
Sep 09, 2022 45.51 46.05 45.40 45.95 717,663 +0.76(+1.68%)
Sep 08, 2022 43.37 45.22 43.18 45.19 784,930 +1.42(+3.24%)
Sep 07, 2022 42.56 43.89 42.31 43.77 619,655 +1.18(+2.78%)
Sep 06, 2022 43.58 43.39 41.99 42.59 1,004,093 -0.77(-1.77%)
Sep 02, 2022 44.75 44.97 43.11 43.36 1,073,309 -0.79(-1.78%)
Sep 01, 2022 44.32 44.32 43.43 44.14 1,072,674 -0.39(-0.87%)
Aug 31, 2022 44.67 44.90 44.22 44.53 1,196,882 -0.12(-0.28%)
Aug 30, 2022 45.11 45.15 44.07 44.65 595,112 -0.22(-0.49%)
Aug 29, 2022 45.11 45.36 44.59 44.87 898,848 -0.60(-1.31%)
Aug 26, 2022 46.28 46.40 45.42 45.47 819,693 -0.73(-1.58%)
Aug 25, 2022 45.41 46.31 45.37 46.20 592,857 +0.90(+1.98%)
Aug 24, 2022 45.40 45.48 44.99 45.30 489,680 -0.17(-0.37%)
Aug 23, 2022 45.30 45.85 45.30 45.47 522,131 +0.23(+0.50%)
Aug 22, 2022 45.69 45.69 45.01 45.24 527,484 -1.23(-2.65%)
Aug 19, 2022 46.78 46.99 46.07 46.47 617,234 -0.74(-1.56%)
Aug 18, 2022 46.96 47.26 46.67 47.21 445,132 +0.23(+0.48%)
Aug 17, 2022 46.83 47.30 46.38 46.98 477,626 -0.51(-1.08%)
Aug 16, 2022 46.71 47.62 46.71 47.49 666,375 +0.51(+1.09%)
Aug 15, 2022 46.58 47.13 46.35 46.98 462,060 -0.13(-0.28%)
Aug 12, 2022 46.66 47.11 46.20 47.11 559,539 +0.85(+1.84%)
Aug 11, 2022 46.00 46.62 46.00 46.26 518,838 +0.79(+1.75%)
Aug 10, 2022 44.57 45.57 44.51 45.47 609,122 +1.64(+3.74%)
Aug 09, 2022 43.64 43.89 43.28 43.83 568,913 +0.10(+0.24%)
Aug 08, 2022 44.35 44.69 43.72 43.72 446,112 -0.36(-0.82%)
Aug 05, 2022 43.05 44.20 43.05 44.08 501,486 +0.93(+2.15%)
Aug 04, 2022 43.53 43.61 42.98 43.16 915,985 -0.34(-0.78%)
Aug 03, 2022 42.88 43.86 42.51 43.50 2,319,393 +0.86(+2.02%)
Aug 02, 2022 43.51 43.52 42.63 42.64 976,133 -1.08(-2.47%)
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.