Skip to main content

Webster Financial Corp (NY: WBS )

46.79 +0.82 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 43.91 44.14 43.47 43.77 1,217,563 -0.12(-0.28%)
Aug 30, 2022 44.34 44.39 43.32 43.89 605,395 -0.21(-0.48%)
Aug 29, 2022 44.34 44.59 43.83 44.11 914,380 -0.59(-1.31%)
Aug 26, 2022 45.49 45.62 44.65 44.69 833,857 -0.72(-1.58%)
Aug 25, 2022 44.64 45.52 44.60 45.41 603,101 +0.88(+1.98%)
Aug 24, 2022 44.63 44.71 44.23 44.53 498,142 -0.17(-0.37%)
Aug 23, 2022 44.53 45.08 44.53 44.69 531,153 +0.22(+0.50%)
Aug 22, 2022 44.92 44.92 44.25 44.47 536,598 -1.21(-2.65%)
Aug 19, 2022 45.99 46.19 45.28 45.68 627,899 -0.73(-1.56%)
Aug 18, 2022 46.16 46.45 45.88 46.41 452,823 +0.22(+0.48%)
Aug 17, 2022 46.03 46.50 45.60 46.18 485,880 -0.50(-1.08%)
Aug 16, 2022 45.91 46.82 45.91 46.68 677,889 +0.50(+1.09%)
Aug 15, 2022 45.79 46.33 45.56 46.18 470,045 -0.13(-0.28%)
Aug 12, 2022 45.87 46.31 45.42 46.31 569,208 +0.84(+1.84%)
Aug 11, 2022 45.22 45.83 45.22 45.48 527,804 +0.78(+1.75%)
Aug 10, 2022 43.81 44.80 43.75 44.69 619,648 +1.61(+3.74%)
Aug 09, 2022 42.90 43.14 42.54 43.08 578,744 +0.10(+0.24%)
Aug 08, 2022 43.60 43.93 42.97 42.98 453,821 -0.35(-0.82%)
Aug 05, 2022 42.32 43.45 42.32 43.34 510,151 +0.91(+2.15%)
Aug 04, 2022 42.79 42.87 42.25 42.42 931,812 -0.33(-0.78%)
Aug 03, 2022 42.15 43.11 41.79 42.76 2,359,471 +0.85(+2.02%)
Aug 02, 2022 42.77 42.78 41.90 41.91 993,000 -1.06(-2.47%)
Aug 01, 2022 42.44 43.12 41.70 42.97 834,899 +0.13(+0.30%)
Jul 29, 2022 42.40 43.08 42.40 42.84 1,096,180 +0.44(+1.04%)
Jul 28, 2022 42.34 42.70 41.39 42.40 821,048 -0.04(-0.09%)
Jul 27, 2022 41.70 42.66 41.49 42.44 892,522 +0.77(+1.84%)
Jul 26, 2022 41.91 42.29 41.42 41.67 1,016,649 -0.54(-1.29%)
Jul 25, 2022 41.90 42.26 41.41 42.22 961,454 +0.65(+1.58%)
Jul 22, 2022 42.53 42.70 41.27 41.56 880,685 -0.70(-1.66%)
Jul 21, 2022 41.95 43.99 41.61 42.26 1,432,637 -0.50(-1.16%)
Jul 20, 2022 41.66 42.84 41.47 42.76 1,013,312 +0.94(+2.25%)
Jul 19, 2022 41.21 42.19 40.89 41.82 905,658 +1.30(+3.21%)
Jul 18, 2022 40.96 41.41 40.28 40.52 664,508 +0.17(+0.41%)
Jul 15, 2022 39.28 40.42 38.90 40.35 912,917 +1.82(+4.72%)
Jul 14, 2022 38.43 39.00 37.87 38.54 967,151 -0.81(-2.06%)
Jul 13, 2022 39.66 39.73 39.07 39.35 1,139,174 -0.55(-1.39%)
Jul 12, 2022 39.13 40.88 39.07 39.90 1,886,841 +0.42(+1.07%)
Jul 11, 2022 39.39 39.80 39.08 39.48 631,340 -0.50(-1.25%)
Jul 08, 2022 40.31 40.43 39.37 39.97 844,851 -0.10(-0.25%)
Jul 07, 2022 39.53 40.19 39.53 40.08 897,646 +1.19(+3.06%)
Jul 06, 2022 39.11 39.45 38.27 38.89 785,656 -0.59(-1.50%)
Jul 05, 2022 38.38 39.50 37.56 39.48 1,271,680 +0.12(+0.30%)
Jul 01, 2022 38.76 39.45 38.03 39.36 1,445,522 +0.48(+1.23%)
Jun 30, 2022 38.84 39.63 38.35 38.88 1,046,890 -1.20(-2.99%)
Jun 29, 2022 40.80 40.80 39.93 40.08 719,395 -0.69(-1.70%)
Jun 28, 2022 41.30 41.83 40.55 40.77 949,412 +0.01(+0.02%)
Jun 27, 2022 41.94 41.98 40.51 40.76 1,191,094 -0.64(-1.54%)
Jun 24, 2022 39.73 41.50 39.66 41.39 1,549,236 +1.99(+5.06%)
Jun 23, 2022 40.20 40.50 38.63 39.40 1,004,911 -1.01(-2.51%)
Jun 22, 2022 40.07 40.70 39.62 40.42 1,049,200 -0.16(-0.39%)
Jun 21, 2022 41.04 41.09 40.23 40.57 1,344,451 +0.89(+2.23%)
Jun 17, 2022 39.90 40.28 39.22 39.69 2,519,223 +0.31(+0.80%)
Jun 16, 2022 40.80 40.80 38.86 39.37 1,199,767 -2.27(-5.45%)
Jun 15, 2022 41.67 42.40 41.14 41.64 1,489,489 +0.08(+0.20%)
Jun 14, 2022 41.08 41.84 40.90 41.56 1,145,160 +0.65(+1.60%)
Jun 13, 2022 41.56 41.86 40.62 40.91 1,155,078 -1.77(-4.15%)
Jun 10, 2022 43.29 43.87 42.46 42.68 1,511,759 -1.79(-4.02%)
Jun 09, 2022 45.68 46.03 44.40 44.47 1,236,502 -1.46(-3.17%)
Jun 08, 2022 46.14 46.33 45.58 45.92 844,425 -0.88(-1.87%)
Jun 07, 2022 45.76 46.83 45.66 46.80 1,033,129 +0.68(+1.48%)
Jun 06, 2022 46.88 47.46 46.05 46.12 1,017,837 -0.20(-0.44%)
Jun 03, 2022 46.14 46.48 45.83 46.32 1,856,833 -0.17(-0.36%)
Jun 02, 2022 44.66 46.52 44.58 46.49 1,580,703 +1.86(+4.18%)
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.