Indicators

Webster Financial Corp (NY: WBS )

45.95 +0.04 (+0.09%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	47.31	47.94	46.85	47.21	1,224,255	+0.56(+1.21%)
Feb 28, 2024	46.74	47.30	46.62	46.65	1,138,138	-0.71(-1.51%)
Feb 27, 2024	46.71	47.37	46.59	47.36	645,269	+1.09(+2.36%)
Feb 26, 2024	46.55	47.05	46.20	46.27	781,680	-0.51(-1.08%)
Feb 23, 2024	46.76	47.03	46.29	46.78	602,336	+0.09(+0.19%)
Feb 22, 2024	46.77	47.41	46.33	46.69	503,397	-0.04(-0.08%)
Feb 21, 2024	46.48	46.82	45.89	46.73	924,683	-0.06(-0.13%)
Feb 20, 2024	46.23	47.13	46.11	46.79	736,444	-0.07(-0.15%)
Feb 16, 2024	47.20	47.61	46.84	46.86	971,809	-0.85(-1.79%)
Feb 15, 2024	46.84	48.14	46.84	47.71	1,074,206	+1.09(+2.34%)
Feb 14, 2024	46.32	46.67	45.68	46.62	1,019,084	+0.97(+2.13%)
Feb 13, 2024	45.46	46.16	44.95	45.65	1,416,823	-1.41(-2.99%)
Feb 12, 2024	46.30	47.73	46.26	47.06	1,029,792	+0.73(+1.58%)
Feb 09, 2024	45.14	46.35	44.68	46.32	1,103,391	+1.13(+2.50%)
Feb 08, 2024	44.68	45.73	44.41	45.19	1,721,498	+0.17(+0.37%)
Feb 07, 2024	46.03	46.10	44.14	45.02	2,342,328	-0.70(-1.54%)
Feb 06, 2024	46.66	47.09	45.19	45.73	2,483,297	-0.91(-1.95%)
Feb 05, 2024	46.67	47.24	46.20	46.64	1,321,695	-0.55(-1.18%)
Feb 02, 2024	45.78	47.55	45.68	47.19	1,739,223	+0.84(+1.82%)

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.