Indicators

Webster Financial Corp (NY: WBS )

44.92 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	51.93	52.02	50.51	51.13	794,431	-0.51(-1.00%)
May 27, 2021	51.69	51.75	51.05	51.64	558,472	+1.13(+2.23%)
May 26, 2021	49.49	50.58	49.16	50.51	450,235	+1.14(+2.30%)
May 25, 2021	51.12	51.90	49.28	49.38	569,197	-1.63(-3.20%)
May 24, 2021	51.86	51.86	50.75	51.01	471,436	-0.56(-1.08%)
May 21, 2021	51.32	52.14	51.05	51.57	452,757	+0.53(+1.04%)
May 20, 2021	51.57	51.57	50.27	51.04	752,296	-0.57(-1.10%)
May 19, 2021	50.73	51.69	49.81	51.60	1,008,344	+0.17(+0.33%)
May 18, 2021	52.01	52.51	51.39	51.43	1,137,161	-0.53(-1.02%)
May 17, 2021	50.72	52.06	50.24	51.97	957,639	+1.17(+2.31%)
May 14, 2021	50.10	51.07	49.90	50.79	1,043,187	+0.88(+1.77%)
May 13, 2021	47.78	50.16	47.78	49.91	871,604	+1.99(+4.16%)
May 12, 2021	50.74	51.06	47.85	47.92	696,462	-1.85(-3.72%)
May 11, 2021	49.36	50.46	49.09	49.76	845,969	-0.13(-0.25%)
May 10, 2021	51.03	51.45	49.76	49.89	841,415	-0.49(-0.97%)
May 07, 2021	49.11	50.47	48.75	50.38	678,694	+0.25(+0.50%)
May 06, 2021	50.26	50.43	49.39	50.13	610,304	+0.16(+0.32%)
May 05, 2021	49.74	50.39	48.86	49.96	620,316	+0.64(+1.30%)
May 04, 2021	47.24	49.34	46.64	49.32	1,099,811	+1.88(+3.95%)

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.