Skip to main content

Webster Financial Corp (NY: WBS )

50.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 24.97 24.97 24.24 24.34 611,361 -0.61(-2.45%)
Aug 28, 2020 25.55 25.55 24.84 24.95 1,193,228 -0.27(-1.05%)
Aug 27, 2020 24.87 25.46 24.60 25.21 923,339 +0.36(+1.46%)
Aug 26, 2020 25.44 25.45 24.71 24.85 449,842 -0.56(-2.19%)
Aug 25, 2020 25.66 25.84 25.05 25.41 849,327 +0.03(+0.10%)
Aug 24, 2020 24.39 25.41 24.06 25.38 419,205 +1.12(+4.63%)
Aug 21, 2020 24.41 24.74 24.06 24.26 365,008 -0.20(-0.83%)
Aug 20, 2020 24.57 24.80 24.35 24.46 454,942 -0.51(-2.06%)
Aug 19, 2020 24.74 25.51 24.58 24.97 478,091 +0.15(+0.61%)
Aug 18, 2020 25.93 26.05 24.71 24.82 724,764 -1.20(-4.62%)
Aug 17, 2020 26.06 26.17 25.77 26.03 929,978 -0.21(-0.81%)
Aug 14, 2020 25.16 26.43 25.07 26.24 559,153 +0.81(+3.17%)
Aug 13, 2020 25.36 25.61 24.98 25.43 354,006 -0.34(-1.31%)
Aug 12, 2020 26.85 26.96 25.22 25.77 846,079 -0.35(-1.35%)
Aug 11, 2020 26.47 27.19 25.99 26.12 635,468 +0.52(+2.04%)
Aug 10, 2020 25.18 26.05 25.03 25.60 637,805 +0.57(+2.26%)
Aug 07, 2020 23.66 25.05 23.62 25.03 1,463,199 +1.12(+4.70%)
Aug 06, 2020 24.30 24.67 23.83 23.91 861,390 -0.80(-3.22%)
Aug 05, 2020 24.10 24.78 23.80 24.71 610,491 +1.02(+4.30%)
Aug 04, 2020 23.76 24.00 23.41 23.69 616,746 -0.26(-1.07%)
Aug 03, 2020 23.78 24.35 23.46 23.95 1,000,251 +0.17(+0.70%)
Jul 31, 2020 23.77 23.87 23.44 23.78 917,066 -0.10(-0.44%)
Jul 30, 2020 23.18 23.95 22.66 23.88 831,651 -0.13(-0.54%)
Jul 29, 2020 23.03 24.04 22.80 24.02 525,456 +1.01(+4.40%)
Jul 28, 2020 22.75 23.26 22.68 23.00 589,085 +0.06(+0.27%)
Jul 27, 2020 23.40 23.42 22.73 22.94 424,625 -0.69(-2.92%)
Jul 24, 2020 24.14 24.41 23.59 23.63 419,027 -0.20(-0.84%)
Jul 23, 2020 23.09 24.45 23.09 23.83 797,978 +0.59(+2.55%)
Jul 22, 2020 23.06 23.51 22.84 23.24 563,593 -0.21(-0.89%)
Jul 21, 2020 22.18 23.53 22.02 23.45 512,591 +1.58(+7.22%)
Jul 20, 2020 22.01 22.26 21.61 21.87 388,859 -0.43(-1.92%)
Jul 17, 2020 23.20 23.41 22.27 22.30 402,972 -1.01(-4.34%)
Jul 16, 2020 23.31 24.09 23.08 23.31 352,739 -0.31(-1.29%)
Jul 15, 2020 22.85 23.83 22.77 23.61 581,144 +1.63(+7.42%)
Jul 14, 2020 22.45 22.55 21.68 21.98 637,674 -0.60(-2.66%)
Jul 13, 2020 22.86 23.30 22.06 22.59 899,564 +0.16(+0.70%)
Jul 10, 2020 21.28 22.49 21.23 22.43 562,716 +1.18(+5.54%)
Jul 09, 2020 21.97 22.16 20.68 21.25 921,355 -0.99(-4.43%)
Jul 08, 2020 22.25 22.89 21.65 22.24 971,335 -0.14(-0.62%)
Jul 07, 2020 23.41 23.41 22.32 22.38 957,356 -1.44(-6.04%)
Jul 06, 2020 24.16 24.78 23.45 23.81 788,668 +0.40(+1.71%)
Jul 02, 2020 24.51 25.00 23.32 23.41 670,512 -0.17(-0.74%)
Jul 01, 2020 25.09 25.11 23.54 23.59 899,933 -1.36(-5.45%)
Jun 30, 2020 23.88 25.11 23.88 24.95 654,241 +0.70(+2.88%)
Jun 29, 2020 23.22 24.38 23.15 24.25 796,108 +1.54(+6.80%)
Jun 26, 2020 23.77 23.78 22.50 22.71 1,322,332 -1.77(-7.23%)
Jun 25, 2020 23.53 24.58 23.36 24.48 686,406 +0.79(+3.35%)
Jun 24, 2020 24.79 24.96 23.49 23.68 1,070,557 -1.28(-5.13%)
Jun 23, 2020 25.79 25.96 24.77 24.97 803,283 -0.19(-0.76%)
Jun 22, 2020 25.38 25.59 24.80 25.16 733,243 -0.58(-2.24%)
Jun 19, 2020 26.41 26.58 24.76 25.73 2,585,033 -0.25(-0.97%)
Jun 18, 2020 25.65 26.69 25.41 25.99 752,664 -0.04(-0.17%)
Jun 17, 2020 27.25 27.49 26.01 26.03 716,794 -1.18(-4.33%)
Jun 16, 2020 28.17 28.36 26.65 27.21 1,330,322 +1.10(+4.21%)
Jun 15, 2020 24.30 26.61 23.98 26.11 1,035,956 +0.25(+0.98%)
Jun 12, 2020 26.64 26.83 24.74 25.86 864,200 +1.01(+4.07%)
Jun 11, 2020 25.29 26.66 24.77 24.84 870,270 -3.02(-10.83%)
Jun 10, 2020 30.08 30.19 27.83 27.86 834,232 -2.65(-8.69%)
Jun 09, 2020 30.08 31.04 29.66 30.51 1,112,981 -0.59(-1.91%)
Jun 08, 2020 30.22 31.13 29.54 31.10 1,161,025 +2.05(+7.05%)
Jun 05, 2020 30.20 30.48 28.78 29.06 1,184,491 +1.91(+7.03%)
Jun 04, 2020 25.87 27.34 25.29 27.15 1,221,434 +1.14(+4.39%)
Jun 03, 2020 25.09 26.58 25.09 26.00 1,413,151 +1.37(+5.56%)
Jun 02, 2020 25.31 25.53 24.44 24.63 886,266 -0.22(-0.88%)
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.