Indicators

Webster Financial Corp (NY: WBS )

44.92 +0.52 (+1.17%)

Official Closing 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 (%)
Jul 31, 2023	45.75	45.95	45.33	45.62	1,080,585	-0.03(-0.06%)
Jul 28, 2023	45.65	45.80	44.95	45.65	770,325	+0.96(+2.16%)
Jul 27, 2023	45.51	45.97	44.47	44.69	1,449,112	-0.69(-1.53%)
Jul 26, 2023	44.97	45.86	44.47	45.38	1,445,498	+1.21(+2.73%)
Jul 25, 2023	44.59	44.99	43.76	44.17	1,592,838	-0.53(-1.19%)
Jul 24, 2023	43.37	44.85	43.36	44.70	1,320,675	+1.40(+3.23%)
Jul 21, 2023	44.51	44.53	43.18	43.31	1,738,082	-0.64(-1.45%)
Jul 20, 2023	43.38	44.07	41.87	43.94	2,214,663	+1.21(+2.82%)
Jul 19, 2023	41.71	42.82	41.27	42.74	2,049,092	+1.16(+2.78%)
Jul 18, 2023	39.97	41.65	39.84	41.58	1,137,496	+1.69(+4.23%)
Jul 17, 2023	39.45	40.19	38.98	39.89	777,234	+0.38(+0.95%)
Jul 14, 2023	40.77	40.77	38.84	39.52	1,120,741	-0.69(-1.73%)
Jul 13, 2023	39.54	40.34	39.26	40.21	987,238	+0.92(+2.33%)
Jul 12, 2023	39.30	39.69	38.80	39.30	881,655	+0.87(+2.26%)
Jul 11, 2023	37.96	38.59	37.60	38.43	995,125	+0.44(+1.17%)
Jul 10, 2023	37.14	38.14	37.13	37.99	1,237,008	+0.52(+1.39%)
Jul 07, 2023	36.33	37.90	36.33	37.46	1,639,750	+1.12(+3.08%)
Jul 06, 2023	35.85	36.43	35.43	36.35	1,055,782	-0.25(-0.69%)
Jul 05, 2023	36.60	37.27	36.13	36.60	853,124	-0.34(-0.91%)

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.