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 (%)
Mar 31, 2021 50.68 51.25 49.73 49.78 631,668 -1.22(-2.39%)
Mar 30, 2021 50.83 51.32 50.27 51.00 687,784 +1.03(+2.06%)
Mar 29, 2021 51.30 51.94 49.49 49.97 610,245 -2.19(-4.21%)
Mar 26, 2021 52.44 53.01 51.08 52.16 536,269 +0.68(+1.32%)
Mar 25, 2021 49.64 51.75 48.71 51.49 780,129 +1.66(+3.34%)
Mar 24, 2021 51.23 51.99 49.81 49.82 447,012 -0.53(-1.06%)
Mar 23, 2021 51.66 52.13 49.79 50.36 945,946 -2.02(-3.86%)
Mar 22, 2021 53.78 53.78 51.76 52.38 690,932 -1.90(-3.49%)
Mar 19, 2021 54.20 55.03 53.29 54.28 2,016,325 -0.60(-1.09%)
Mar 18, 2021 56.23 57.64 54.60 54.87 724,182 -0.75(-1.35%)
Mar 17, 2021 55.28 55.81 54.65 55.62 491,920 +1.23(+2.26%)
Mar 16, 2021 54.80 55.05 53.18 54.40 714,951 -0.54(-0.99%)
Mar 15, 2021 56.73 56.73 54.56 54.94 498,937 -1.40(-2.49%)
Mar 12, 2021 56.00 56.55 55.47 56.34 795,104 +1.51(+2.75%)
Mar 11, 2021 54.55 55.33 53.88 54.83 457,219 -0.11(-0.20%)
Mar 10, 2021 53.97 55.04 53.85 54.94 525,127 +1.17(+2.17%)
Mar 09, 2021 53.70 54.69 51.95 53.77 610,380 -1.02(-1.86%)
Mar 08, 2021 54.20 56.04 53.73 54.79 720,156 +1.26(+2.36%)
Mar 05, 2021 52.43 53.56 51.41 53.53 798,426 +2.35(+4.59%)
Mar 04, 2021 51.84 52.63 50.20 51.18 611,452 -0.81(-1.56%)
Mar 03, 2021 52.43 53.52 51.93 51.99 617,716 +0.20(+0.38%)
Mar 02, 2021 51.67 52.14 51.60 51.79 621,306 -0.08(-0.16%)
Mar 01, 2021 51.19 52.44 50.66 51.88 733,687 +1.91(+3.83%)
Feb 26, 2021 50.09 51.14 49.07 49.96 651,405 -0.62(-1.23%)
Feb 25, 2021 52.49 52.73 50.36 50.58 1,004,141 -1.12(-2.17%)
Feb 24, 2021 49.23 51.88 49.23 51.70 905,799 +1.84(+3.70%)
Feb 23, 2021 49.35 50.05 48.50 49.86 710,434 +0.72(+1.47%)
Feb 22, 2021 46.79 49.68 46.79 49.14 957,472 +2.28(+4.86%)
Feb 19, 2021 45.08 46.91 45.08 46.86 522,541 +2.33(+5.23%)
Feb 18, 2021 45.18 45.70 44.41 44.53 424,112 -1.26(-2.74%)
Feb 17, 2021 45.51 46.16 45.11 45.79 373,180 +0.00(+0.00%)
Feb 16, 2021 45.83 46.07 45.25 45.79 342,533 +0.67(+1.48%)
Feb 12, 2021 44.63 45.43 44.61 45.12 254,739 +0.24(+0.54%)
Feb 11, 2021 45.49 46.35 44.53 44.87 544,868 -0.61(-1.35%)
Feb 10, 2021 46.26 46.76 45.42 45.49 673,839 -0.65(-1.41%)
Feb 09, 2021 45.62 46.39 45.23 46.14 360,623 +0.50(+1.09%)
Feb 08, 2021 44.69 45.70 44.39 45.64 442,123 +1.18(+2.66%)
Feb 05, 2021 44.80 44.80 43.99 44.46 410,270 -0.05(-0.12%)
Feb 04, 2021 43.43 44.67 43.18 44.51 476,796 +1.36(+3.16%)
Feb 03, 2021 43.20 43.76 42.31 43.15 628,934 -0.05(-0.12%)
Feb 02, 2021 43.38 43.69 42.62 43.20 609,364 +0.33(+0.77%)
Feb 01, 2021 42.27 43.01 41.86 42.87 442,634 +0.99(+2.35%)
Jan 29, 2021 43.07 43.37 41.72 41.89 471,096 -0.97(-2.26%)
Jan 28, 2021 43.57 43.80 42.50 42.86 680,070 -0.09(-0.21%)
Jan 27, 2021 43.97 44.84 42.51 42.95 683,000 -2.20(-4.86%)
Jan 26, 2021 46.04 46.12 44.76 45.14 622,707 -0.49(-1.08%)
Jan 25, 2021 45.06 45.88 44.27 45.63 802,564 +0.22(+0.49%)
Jan 22, 2021 44.45 45.57 44.45 45.41 717,749 +1.42(+3.22%)
Jan 21, 2021 46.38 46.84 43.73 43.99 1,235,775 -2.44(-5.25%)
Jan 20, 2021 46.74 47.38 45.85 46.43 830,226 -0.19(-0.40%)
Jan 19, 2021 46.73 46.82 45.67 46.62 676,100 +0.40(+0.87%)
Jan 15, 2021 45.73 46.99 45.28 46.22 641,186 -0.59(-1.26%)
Jan 14, 2021 45.77 47.17 45.49 46.81 779,309 +1.46(+3.22%)
Jan 13, 2021 44.42 45.48 44.09 45.35 775,547 +0.47(+1.04%)
Jan 12, 2021 43.74 45.35 43.52 44.88 686,647 +1.51(+3.49%)
Jan 11, 2021 42.07 43.55 42.07 43.37 431,019 +0.60(+1.40%)
Jan 08, 2021 43.83 43.83 41.82 42.77 1,101,568 +0.65(+1.55%)
Jan 07, 2021 42.16 43.01 42.00 42.11 793,607 +0.93(+2.26%)
Jan 06, 2021 39.12 42.08 39.00 41.18 1,103,075 +3.19(+8.40%)
Jan 05, 2021 37.56 38.39 37.26 37.99 414,435 +0.42(+1.12%)
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.