Skip to main content

Webster Financial Corp (NY: WBS )

50.83 +0.02 (+0.04%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 51.74 51.92 51.29 51.36 1,089,500 -0.28(-0.55%)
Oct 28, 2021 50.89 51.66 50.83 51.64 614,936 +0.96(+1.90%)
Oct 27, 2021 52.65 52.39 50.63 50.68 594,401 -2.35(-4.43%)
Oct 26, 2021 54.03 53.03 447,004 -0.92(-1.70%)
Oct 25, 2021 53.49 54.01 53.37 53.95 524,408 +0.59(+1.10%)
Oct 22, 2021 52.74 53.38 52.41 53.36 475,766 +0.62(+1.18%)
Oct 21, 2021 53.70 53.70 52.39 52.74 889,539 -1.06(-1.96%)
Oct 20, 2021 52.21 53.86 51.81 53.79 954,512 +1.43(+2.73%)
Oct 19, 2021 52.57 52.61 51.97 52.36 786,241 +0.00(+0.00%)
Oct 18, 2021 52.00 53.08 51.96 52.36 627,560 +0.06(+0.12%)
Oct 15, 2021 53.21 53.36 52.29 52.30 793,387 -0.19(-0.37%)
Oct 14, 2021 52.39 52.52 51.54 52.49 670,986 +0.72(+1.40%)
Oct 13, 2021 51.76 51.93 50.55 51.76 814,014 -0.12(-0.23%)
Oct 12, 2021 51.10 51.96 50.96 51.88 729,502 +0.47(+0.91%)
Oct 11, 2021 52.20 52.39 51.36 51.41 881,502 -0.44(-0.85%)
Oct 08, 2021 51.51 52.18 51.30 51.85 537,750 +0.07(+0.14%)
Oct 07, 2021 51.82 52.11 51.39 51.78 494,750 +0.58(+1.13%)
Oct 06, 2021 51.07 51.24 49.64 51.20 709,264 -0.45(-0.87%)
Oct 05, 2021 52.18 52.39 51.38 51.65 974,903 -0.02(-0.04%)
Oct 04, 2021 51.46 52.13 51.05 51.67 800,385 +0.21(+0.41%)
Oct 01, 2021 50.23 51.74 50.15 51.46 740,755 +1.48(+2.96%)
Sep 30, 2021 50.51 50.62 49.81 49.98 1,116,708 -0.14(-0.27%)
Sep 29, 2021 49.88 50.28 49.33 50.12 764,976 +0.51(+1.04%)
Sep 28, 2021 50.26 50.51 49.51 49.61 845,340 -0.34(-0.68%)
Sep 27, 2021 48.24 50.32 48.05 49.95 850,820 +2.54(+5.36%)
Sep 24, 2021 46.54 47.63 46.37 47.40 733,507 +0.70(+1.49%)
Sep 23, 2021 44.94 46.75 44.82 46.71 590,586 +2.29(+5.17%)
Sep 22, 2021 44.05 44.87 43.90 44.41 517,025 +0.99(+2.28%)
Sep 21, 2021 43.31 43.68 42.88 43.42 760,527 +0.29(+0.68%)
Sep 20, 2021 43.20 43.43 42.14 43.13 775,885 -1.56(-3.49%)
Sep 17, 2021 45.26 45.79 44.54 44.69 2,240,850 -0.35(-0.77%)
Sep 16, 2021 45.55 45.82 44.82 45.04 433,348 -0.23(-0.51%)
Sep 15, 2021 44.10 45.31 44.10 45.26 513,175 +1.08(+2.45%)
Sep 14, 2021 45.27 45.40 43.81 44.18 752,249 -1.14(-2.51%)
Sep 13, 2021 45.15 45.71 44.77 45.32 621,021 +0.72(+1.61%)
Sep 10, 2021 45.51 45.53 44.56 44.60 461,855 -0.56(-1.24%)
Sep 09, 2021 44.51 45.50 44.42 45.16 503,872 +0.48(+1.07%)
Sep 08, 2021 45.05 45.28 44.51 44.69 325,983 -0.73(-1.60%)
Sep 07, 2021 45.79 46.58 45.35 45.41 444,022 -0.22(-0.48%)
Sep 03, 2021 46.16 46.38 45.39 45.63 612,167 -0.37(-0.80%)
Sep 02, 2021 45.71 46.32 45.47 46.00 517,557 +0.21(+0.46%)
Sep 01, 2021 46.42 46.42 45.44 45.79 482,503 -0.58(-1.25%)
Aug 31, 2021 46.00 46.82 45.60 46.37 747,228 +0.48(+1.04%)
Aug 30, 2021 47.34 47.44 45.84 45.89 511,914 -1.37(-2.89%)
Aug 27, 2021 45.65 47.29 45.65 47.26 483,340 +1.73(+3.81%)
Aug 26, 2021 46.46 46.50 45.49 45.52 354,418 -0.78(-1.68%)
Aug 25, 2021 46.07 47.10 45.82 46.30 522,318 +0.38(+0.82%)
Aug 24, 2021 45.33 46.00 45.29 45.93 673,906 +0.75(+1.67%)
Aug 23, 2021 45.02 45.45 44.71 45.17 524,059 +0.48(+1.07%)
Aug 20, 2021 43.43 44.73 43.15 44.70 514,104 +1.27(+2.92%)
Aug 19, 2021 44.19 44.61 42.92 43.43 1,000,127 -1.41(-3.15%)
Aug 18, 2021 44.94 45.82 44.56 44.84 575,572 -0.30(-0.67%)
Aug 17, 2021 45.96 45.96 44.55 45.15 781,907 -1.33(-2.86%)
Aug 16, 2021 46.22 46.63 45.62 46.48 1,095,932 +0.08(+0.18%)
Aug 13, 2021 47.40 47.47 46.25 46.39 1,036,025 -0.82(-1.73%)
Aug 12, 2021 47.72 48.02 46.70 47.21 899,583 -0.41(-0.87%)
Aug 11, 2021 47.46 47.72 46.64 47.62 989,686 +0.31(+0.66%)
Aug 10, 2021 46.52 47.35 45.95 47.31 1,716,732 +0.72(+1.54%)
Aug 09, 2021 46.30 47.18 45.89 46.60 1,652,423 +0.03(+0.06%)
Aug 06, 2021 45.89 47.08 45.62 46.57 888,842 +1.62(+3.61%)
Aug 05, 2021 44.28 45.11 44.28 44.94 737,249 +0.60(+1.35%)
Aug 04, 2021 43.89 44.82 43.59 44.35 757,325 -0.23(-0.51%)
Aug 03, 2021 43.75 44.59 42.74 44.58 870,014 +0.95(+2.19%)
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.