Skip to main content

Webster Financial Corp (NY: WBS )

53.59 +0.43 (+0.81%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 53.44 54.05 52.98 53.59 227,665 +0.43(+0.81%)
Nov 23, 2022 53.59 53.93 53.04 53.16 624,210 -0.67(-1.24%)
Nov 22, 2022 53.61 53.84 53.21 53.83 407,453 +0.76(+1.43%)
Nov 21, 2022 52.56 53.23 52.56 53.07 403,667 +0.46(+0.87%)
Nov 18, 2022 52.90 52.90 51.94 52.61 481,110 +0.60(+1.15%)
Nov 17, 2022 51.73 52.24 50.99 52.01 741,191 -0.35(-0.67%)
Nov 16, 2022 53.14 53.18 52.11 52.36 525,290 -0.76(-1.43%)
Nov 15, 2022 54.01 54.44 52.53 53.12 917,073 +0.07(+0.13%)
Nov 14, 2022 52.99 53.80 52.79 53.05 806,493 -0.30(-0.56%)
Nov 11, 2022 55.79 56.10 53.24 53.35 1,448,830 -2.05(-3.70%)
Nov 10, 2022 55.49 56.46 54.76 55.40 1,127,892 +1.44(+2.67%)
Nov 09, 2022 54.34 54.89 53.60 53.96 801,295 -1.10(-2.00%)
Nov 08, 2022 54.71 55.70 54.14 55.06 841,020 +0.51(+0.93%)
Nov 07, 2022 54.78 54.79 53.96 54.55 480,342 +0.43(+0.79%)
Nov 04, 2022 53.52 54.19 53.09 54.12 572,952 +1.78(+3.40%)
Nov 03, 2022 51.81 52.64 51.14 52.34 677,675 +0.07(+0.13%)
Nov 02, 2022 54.01 52.16 52.27 859,826 -1.90(-3.50%)
Nov 01, 2022 54.48 54.61 53.93 54.17 738,681 +0.32(+0.59%)
Oct 31, 2022 53.40 54.35 53.40 53.85 971,116 +0.32(+0.59%)
Oct 28, 2022 53.02 53.65 52.59 53.53 860,944 +0.86(+1.64%)
Oct 27, 2022 52.95 53.58 52.57 52.67 1,028,036 +0.28(+0.53%)
Oct 26, 2022 52.46 53.15 52.17 52.39 908,850 -0.08(-0.15%)
Oct 25, 2022 51.23 52.54 50.78 52.47 905,873 +0.64(+1.23%)
Oct 24, 2022 50.67 51.91 50.39 51.83 1,355,263 +1.35(+2.67%)
Oct 21, 2022 49.72 50.61 48.86 50.48 1,419,440 +1.33(+2.71%)
Oct 20, 2022 48.00 51.56 47.65 49.15 2,634,222 +0.97(+2.02%)
Oct 19, 2022 48.86 49.58 47.75 48.18 1,120,952 -0.99(-2.02%)
Oct 18, 2022 49.54 49.67 48.46 49.17 824,887 +0.74(+1.54%)
Oct 17, 2022 48.44 48.75 47.73 48.43 968,062 +1.06(+2.24%)
Oct 14, 2022 48.12 48.97 47.20 47.37 1,033,215 -0.21(-0.44%)
Oct 13, 2022 44.66 47.80 43.98 47.58 1,356,799 +2.25(+4.97%)
Oct 12, 2022 45.67 46.06 44.80 45.32 1,242,170 -0.35(-0.76%)
Oct 11, 2022 45.79 46.46 45.06 45.67 1,059,575 -0.46(-0.99%)
Oct 10, 2022 46.58 46.70 45.61 46.13 726,134 -0.19(-0.41%)
Oct 07, 2022 47.15 47.15 45.80 46.32 900,494 -1.20(-2.53%)
Oct 06, 2022 47.68 48.30 47.31 47.52 745,982 -0.43(-0.89%)
Oct 05, 2022 47.63 48.14 47.43 47.94 838,451 -0.44(-0.90%)
Oct 04, 2022 46.86 48.43 46.80 48.38 780,635 +2.31(+5.02%)
Oct 03, 2022 45.54 46.31 44.61 46.07 782,396 +1.21(+2.70%)
Sep 30, 2022 45.01 45.78 44.72 44.86 875,828 +0.02(+0.04%)
Sep 29, 2022 44.94 45.16 44.25 44.84 882,369 -0.81(-1.78%)
Sep 28, 2022 44.48 46.01 44.38 45.65 885,135 +1.32(+2.98%)
Sep 27, 2022 45.25 45.64 43.75 44.33 850,216 -0.55(-1.22%)
Sep 26, 2022 44.38 45.35 44.38 44.88 1,300,496 +0.12(+0.27%)
Sep 23, 2022 45.04 45.25 44.09 44.76 1,505,739 -0.88(-1.94%)
Sep 22, 2022 46.58 46.63 45.39 45.64 1,578,555 -0.85(-1.84%)
Sep 21, 2022 47.14 47.64 46.49 46.49 874,214 -0.39(-0.83%)
Sep 20, 2022 46.79 47.19 46.44 46.88 715,158 -0.30(-0.63%)
Sep 19, 2022 45.69 47.43 45.69 47.18 866,637 +0.82(+1.78%)
Sep 16, 2022 46.45 46.66 45.50 46.36 3,645,044 -1.00(-2.12%)
Sep 15, 2022 47.51 48.39 47.32 47.36 1,104,140 -0.12(-0.25%)
Sep 14, 2022 47.44 47.59 46.58 47.48 1,123,729 +0.22(+0.46%)
Sep 13, 2022 47.60 47.98 46.95 47.26 1,087,149 -1.50(-3.07%)
Sep 12, 2022 48.27 49.27 48.09 48.76 943,283 +0.58(+1.19%)
Sep 09, 2022 47.72 48.29 47.61 48.18 684,412 +0.79(+1.68%)
Sep 08, 2022 45.47 47.42 45.27 47.39 748,562 +1.49(+3.24%)
Sep 07, 2022 44.63 46.02 44.36 45.90 590,944 +1.24(+2.78%)
Sep 06, 2022 45.70 45.50 44.03 44.66 957,571 -0.80(-1.77%)
Sep 02, 2022 46.92 47.16 45.20 45.46 1,023,580 -0.82(-1.78%)
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.