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 (%)
Aug 31, 2018 56.34 56.34 56.34 0 +0.48(+0.86%)
Aug 30, 2018 56.15 56.32 55.80 55.86 716,139 -0.42(-0.75%)
Aug 29, 2018 56.70 56.70 55.62 56.28 1,083,766 -0.34(-0.59%)
Aug 28, 2018 57.47 57.48 56.44 56.62 757,834 -0.75(-1.31%)
Aug 27, 2018 58.08 58.37 57.30 57.37 488,078 -0.44(-0.76%)
Aug 24, 2018 58.06 58.13 57.58 57.81 369,363 -0.15(-0.25%)
Aug 23, 2018 58.37 58.51 57.61 57.95 298,392 -0.56(-0.96%)
Aug 22, 2018 58.89 59.13 58.41 58.51 312,611 -0.23(-0.40%)
Aug 21, 2018 58.30 59.05 58.18 58.75 507,038 +0.50(+0.86%)
Aug 20, 2018 58.20 58.39 57.81 58.25 341,992 +0.06(+0.10%)
Aug 17, 2018 57.97 58.30 57.89 58.19 218,275 +0.09(+0.16%)
Aug 16, 2018 57.56 58.25 57.56 58.09 557,798 +0.87(+1.52%)
Aug 15, 2018 57.78 58.07 56.93 57.22 780,098 -0.78(-1.35%)
Aug 14, 2018 57.43 58.67 57.43 58.00 526,022 +0.74(+1.29%)
Aug 13, 2018 57.63 58.15 56.65 57.26 285,018 -0.40(-0.69%)
Aug 10, 2018 57.29 58.07 57.29 57.66 316,215 -0.33(-0.56%)
Aug 09, 2018 58.00 58.35 57.63 57.99 233,121 -0.23(-0.40%)
Aug 08, 2018 58.00 58.40 57.60 58.22 377,900 +0.47(+0.81%)
Aug 07, 2018 57.52 58.25 57.52 57.75 586,332 +0.39(+0.68%)
Aug 06, 2018 56.60 57.44 56.31 57.37 613,012 +0.69(+1.22%)
Aug 03, 2018 56.44 57.01 56.31 56.68 502,927 +0.48(+0.86%)
Aug 02, 2018 55.36 56.41 55.14 56.20 889,268 +0.54(+0.97%)
Aug 01, 2018 55.52 55.92 55.15 55.65 484,232 +0.33(+0.59%)
Jul 31, 2018 56.56 56.56 55.00 55.33 805,970 -1.19(-2.11%)
Jul 30, 2018 57.34 57.55 56.47 56.52 732,584 -0.75(-1.30%)
Jul 27, 2018 58.09 58.42 56.86 57.27 546,060 -0.79(-1.36%)
Jul 26, 2018 57.87 58.94 57.87 58.06 598,449 +0.33(+0.56%)
Jul 25, 2018 58.16 58.16 57.28 57.73 449,007 -0.45(-0.77%)
Jul 24, 2018 59.14 59.18 57.86 58.18 637,739 -1.04(-1.75%)
Jul 23, 2018 57.49 59.70 57.49 59.21 794,193 +1.80(+3.14%)
Jul 20, 2018 57.75 57.94 57.10 57.41 970,836 -0.31(-0.53%)
Jul 19, 2018 56.72 58.01 55.69 57.72 1,018,719 +1.15(+2.03%)
Jul 18, 2018 55.72 56.67 55.61 56.57 693,431 +0.80(+1.43%)
Jul 17, 2018 55.61 55.98 55.41 55.77 375,629 +0.20(+0.35%)
Jul 16, 2018 55.22 55.75 54.93 55.58 358,043 +0.62(+1.12%)
Jul 13, 2018 55.41 55.57 54.75 54.96 712,418 -0.58(-1.05%)
Jul 12, 2018 56.04 56.16 54.90 55.54 860,682 -0.16(-0.29%)
Jul 11, 2018 55.47 56.38 55.30 55.71 625,788 +0.11(+0.20%)
Jul 10, 2018 56.52 56.73 55.21 55.59 490,783 -0.87(-1.55%)
Jul 09, 2018 55.55 56.66 55.13 56.47 571,911 +1.39(+2.52%)
Jul 06, 2018 54.74 55.33 54.47 55.08 472,928 +0.14(+0.25%)
Jul 05, 2018 55.49 55.49 54.69 54.94 351,788 -0.09(-0.16%)
Jul 03, 2018 55.03 55.03 55.03 0 -0.23(-0.42%)
Jul 02, 2018 54.34 55.40 54.33 55.26 473,444 +0.64(+1.18%)
Jun 29, 2018 55.57 56.00 54.58 54.62 762,044 -0.31(-0.56%)
Jun 28, 2018 54.69 55.24 54.45 54.93 420,234 +0.26(+0.47%)
Jun 27, 2018 55.68 55.99 54.58 54.67 399,299 -1.17(-2.09%)
Jun 26, 2018 56.29 56.29 55.61 55.83 477,228 -0.20(-0.35%)
Jun 25, 2018 56.60 56.63 55.47 56.03 750,713 -0.72(-1.27%)
Jun 22, 2018 58.14 58.14 56.73 56.75 648,731 -0.67(-1.16%)
Jun 21, 2018 57.42 57.74 56.87 57.42 357,563 -0.15(-0.25%)
Jun 20, 2018 57.71 57.81 57.30 57.57 476,975 +0.22(+0.39%)
Jun 19, 2018 56.29 57.39 56.29 57.34 743,370 +0.49(+0.86%)
Jun 18, 2018 56.47 57.15 56.05 56.86 545,984 +0.05(+0.09%)
Jun 15, 2018 57.09 55.96 56.80 1,781,209 +0.18(+0.32%)
Jun 14, 2018 56.69 56.83 55.97 56.62 369,959 +0.07(+0.12%)
Jun 13, 2018 56.86 57.42 56.20 56.56 352,811 -0.23(-0.41%)
Jun 12, 2018 57.30 57.44 56.44 56.79 532,742 -0.27(-0.48%)
Jun 11, 2018 57.93 58.18 56.85 57.06 562,380 -0.99(-1.70%)
Jun 08, 2018 57.75 58.10 57.22 58.05 842,521 +0.45(+0.77%)
Jun 07, 2018 57.86 58.14 57.22 57.60 301,765 -0.09(-0.15%)
Jun 06, 2018 57.70 57.69 502,946 +1.21(+2.14%)
Jun 05, 2018 56.38 56.78 56.09 56.48 444,901 +0.00(+0.00%)
Jun 04, 2018 55.91 56.57 55.68 56.48 410,062 +0.59(+1.06%)
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.