Skip to main content

Webster Financial Corp (NY: WBS )

45.88 -0.07 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 38.47 38.57 37.82 37.85 879,077 -1.05(-2.71%)
Jan 30, 2020 38.39 38.94 38.22 38.91 642,894 +0.13(+0.33%)
Jan 29, 2020 40.01 40.19 38.78 38.78 772,721 -1.22(-3.06%)
Jan 28, 2020 40.07 40.49 39.73 40.01 406,538 +0.26(+0.66%)
Jan 27, 2020 40.27 40.60 39.61 39.74 767,456 -1.52(-3.68%)
Jan 24, 2020 41.88 42.00 40.75 41.26 766,614 +0.03(+0.06%)
Jan 23, 2020 41.82 41.96 40.21 41.24 1,677,865 -2.30(-5.29%)
Jan 22, 2020 43.66 44.05 43.31 43.54 747,569 -0.01(-0.02%)
Jan 21, 2020 44.12 44.31 43.53 43.55 359,787 -0.96(-2.16%)
Jan 17, 2020 44.90 45.16 44.47 44.51 472,483 -0.05(-0.11%)
Jan 16, 2020 44.17 44.64 44.02 44.56 669,461 +0.72(+1.64%)
Jan 15, 2020 44.26 44.45 43.57 43.85 720,071 -0.80(-1.80%)
Jan 14, 2020 44.61 44.91 44.50 44.65 410,556 -0.04(-0.09%)
Jan 13, 2020 44.58 44.80 44.03 44.69 404,237 +0.35(+0.78%)
Jan 10, 2020 45.15 45.15 44.25 44.34 392,847 -0.89(-1.96%)
Jan 09, 2020 45.13 45.23 44.68 45.23 321,659 +0.38(+0.85%)
Jan 08, 2020 44.16 45.12 44.14 44.85 369,410 +0.84(+1.90%)
Jan 07, 2020 44.21 44.47 43.84 44.01 452,020 -0.33(-0.74%)
Jan 06, 2020 44.31 44.39 43.66 44.34 444,742 -0.51(-1.15%)
Jan 03, 2020 44.31 45.06 43.98 44.86 563,140 -0.17(-0.37%)
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.