Skip to main content

Webster Financial Corp (NY: WBS )

46.79 +0.82 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 53.22 54.12 51.88 51.95 15,836,734 -1.82(-3.38%)
Jan 28, 2022 53.68 54.27 52.81 53.77 4,058,167 +0.31(+0.58%)
Jan 27, 2022 55.08 56.25 52.82 53.46 1,782,666 -1.05(-1.93%)
Jan 26, 2022 55.52 55.97 54.18 54.51 1,949,663 -0.37(-0.68%)
Jan 25, 2022 54.28 55.43 52.60 54.88 2,025,790 +0.43(+0.78%)
Jan 24, 2022 54.38 54.77 52.30 54.46 2,273,829 -0.52(-0.94%)
Jan 21, 2022 57.23 57.23 54.78 54.98 2,277,782 -0.72(-1.29%)
Jan 20, 2022 56.04 58.95 55.53 55.69 2,166,161 -0.11(-0.20%)
Jan 19, 2022 57.89 57.89 55.77 55.80 1,399,659 -1.83(-3.17%)
Jan 18, 2022 58.53 58.66 57.16 57.63 944,043 -0.66(-1.14%)
Jan 14, 2022 58.29 0 +0.81(+1.41%)
Jan 13, 2022 57.67 58.59 57.32 57.48 797,381 +0.10(+0.17%)
Jan 12, 2022 58.45 59.04 57.18 57.38 1,129,834 -1.06(-1.82%)
Jan 11, 2022 58.19 58.70 57.17 58.45 1,062,184 +0.54(+0.94%)
Jan 10, 2022 58.14 58.14 56.79 57.90 1,149,166 +0.53(+0.92%)
Jan 07, 2022 56.07 57.44 55.53 57.37 1,387,930 +1.18(+2.10%)
Jan 06, 2022 54.45 56.74 54.45 56.19 1,317,744 +2.28(+4.23%)
Jan 05, 2022 54.45 55.00 53.87 53.91 913,836 -0.15(-0.27%)
Jan 04, 2022 53.19 54.65 52.99 54.06 951,391 +1.59(+3.03%)
Jan 03, 2022 51.60 52.72 51.49 52.47 939,228 +1.74(+3.44%)
Dec 31, 2021 50.78 51.21 50.68 50.72 448,881 -0.28(-0.55%)
Dec 30, 2021 51.71 52.00 50.95 51.01 473,197 -0.51(-0.99%)
Dec 29, 2021 51.30 51.83 50.83 51.51 717,089 +0.49(+0.96%)
Dec 28, 2021 50.81 51.61 50.81 51.02 480,858 -0.03(-0.05%)
Dec 27, 2021 50.43 51.07 49.76 51.05 455,821 +0.84(+1.66%)
Dec 23, 2021 50.11 50.75 49.82 50.22 636,252 +0.55(+1.12%)
Dec 22, 2021 48.55 49.74 48.55 49.66 807,739 +0.66(+1.35%)
Dec 21, 2021 47.73 49.09 47.73 49.00 972,637 +2.01(+4.27%)
Dec 20, 2021 46.95 47.15 45.56 46.99 2,038,389 -0.62(-1.30%)
Dec 17, 2021 48.46 48.47 46.97 47.61 1,985,346 -1.24(-2.53%)
Dec 16, 2021 49.02 49.99 48.54 48.84 928,855 +0.43(+0.88%)
Dec 15, 2021 48.14 48.86 47.19 48.42 817,309 +0.45(+0.93%)
Dec 14, 2021 47.65 48.94 47.65 47.97 1,020,632 +0.44(+0.92%)
Dec 13, 2021 49.01 49.14 47.52 47.54 755,026 -1.83(-3.72%)
Dec 10, 2021 49.62 49.67 48.14 49.37 809,585 +0.15(+0.31%)
Dec 09, 2021 48.87 49.87 48.52 49.22 519,525 -0.03(-0.06%)
Dec 08, 2021 49.71 50.22 48.95 49.24 807,843 -0.46(-0.93%)
Dec 07, 2021 50.46 50.86 49.48 49.71 670,583 -0.29(-0.58%)
Dec 06, 2021 49.87 50.75 49.29 50.00 1,025,502 +1.63(+3.36%)
Dec 03, 2021 49.69 50.07 47.93 48.37 533,947 -1.34(-2.69%)
Dec 02, 2021 48.48 49.99 47.80 49.71 721,521 +1.92(+4.01%)
Dec 01, 2021 50.30 50.90 47.78 47.79 531,644 -1.16(-2.38%)
Nov 30, 2021 49.06 49.62 48.53 48.95 655,154 -1.22(-2.43%)
Nov 29, 2021 51.60 51.75 49.85 50.17 594,790 -0.45(-0.88%)
Nov 26, 2021 51.23 51.35 49.61 50.61 710,483 -3.09(-5.75%)
Nov 24, 2021 53.98 54.41 53.62 53.70 346,529 -0.49(-0.91%)
Nov 23, 2021 52.89 54.27 52.83 54.19 469,475 +1.63(+3.09%)
Nov 22, 2021 52.56 53.46 52.30 52.57 365,939 +0.77(+1.49%)
Nov 19, 2021 51.95 52.17 51.08 51.80 358,819 -1.04(-1.96%)
Nov 18, 2021 53.27 53.14 52.85 52.83 299,437 -0.27(-0.51%)
Nov 17, 2021 53.39 53.45 52.56 53.10 349,668 -0.52(-0.97%)
Nov 16, 2021 53.34 54.15 52.80 53.62 439,519 +0.30(+0.56%)
Nov 15, 2021 53.36 53.59 52.92 53.32 385,673 +0.39(+0.74%)
Nov 12, 2021 53.12 53.36 52.32 52.93 321,259 -0.23(-0.43%)
Nov 11, 2021 53.00 53.58 52.95 53.16 254,451 +0.20(+0.38%)
Nov 10, 2021 53.26 52.96 676,147 -0.17(-0.32%)
Nov 09, 2021 52.51 53.34 52.03 53.13 584,304 +0.13(+0.24%)
Nov 08, 2021 53.29 53.85 52.50 53.00 449,007 +0.05(+0.09%)
Nov 05, 2021 52.95 53.48 52.38 52.96 493,275 +0.78(+1.50%)
Nov 04, 2021 53.10 53.10 51.79 52.17 612,020 -1.24(-2.31%)
Nov 03, 2021 51.57 53.69 51.57 53.41 897,021 +1.52(+2.94%)
Nov 02, 2021 52.53 52.67 51.64 51.88 563,266 -0.62(-1.19%)
Nov 01, 2021 51.02 52.55 51.48 52.51 603,843 +2.02(+4.00%)
Oct 29, 2021 50.87 51.04 50.42 50.49 1,108,326 -0.28(-0.55%)
Oct 28, 2021 50.03 50.78 49.96 50.77 625,561 +0.95(+1.90%)
Oct 27, 2021 51.76 51.50 49.77 49.82 604,672 -2.31(-4.43%)
Oct 26, 2021 53.11 52.13 454,728 -0.90(-1.70%)
Oct 25, 2021 52.58 53.09 52.46 53.03 533,470 +0.58(+1.10%)
Oct 22, 2021 51.84 52.47 51.52 52.45 483,987 +0.61(+1.18%)
Oct 21, 2021 52.79 52.79 51.50 51.84 904,910 -1.04(-1.96%)
Oct 20, 2021 51.33 52.94 50.93 52.88 971,006 +1.41(+2.73%)
Oct 19, 2021 51.68 51.71 51.09 51.47 799,826 +0.00(+0.00%)
Oct 18, 2021 51.12 52.18 51.07 51.47 638,404 +0.06(+0.12%)
Oct 15, 2021 52.31 52.45 51.40 51.41 807,097 -0.19(-0.37%)
Oct 14, 2021 51.50 51.62 50.67 51.60 682,581 +0.71(+1.40%)
Oct 13, 2021 50.88 51.05 49.69 50.88 828,080 -0.12(-0.23%)
Oct 12, 2021 50.23 51.08 50.09 51.00 742,108 +0.46(+0.91%)
Oct 11, 2021 51.32 51.50 50.49 50.54 896,734 -0.43(-0.85%)
Oct 08, 2021 50.63 51.30 50.43 50.97 547,042 +0.07(+0.14%)
Oct 07, 2021 50.94 51.23 50.51 50.90 503,299 +0.57(+1.13%)
Oct 06, 2021 50.21 50.37 48.80 50.33 721,520 -0.44(-0.87%)
Oct 05, 2021 51.30 51.50 50.50 50.78 991,749 -0.02(-0.04%)
Oct 04, 2021 50.59 51.24 50.18 50.79 814,215 +0.21(+0.41%)
Oct 01, 2021 49.38 50.86 49.30 50.59 753,555 +1.45(+2.96%)
Sep 30, 2021 49.65 49.76 48.96 49.13 1,136,004 -0.14(-0.27%)
Sep 29, 2021 49.03 49.42 48.49 49.27 778,195 +0.51(+1.04%)
Sep 28, 2021 49.40 49.66 48.66 48.76 859,947 -0.33(-0.68%)
Sep 27, 2021 47.42 49.47 47.23 49.10 865,522 +2.50(+5.36%)
Sep 24, 2021 45.75 46.82 45.58 46.60 746,181 +0.69(+1.49%)
Sep 23, 2021 44.18 45.96 44.06 45.91 600,791 +2.26(+5.17%)
Sep 22, 2021 43.31 44.11 43.16 43.66 525,959 +0.97(+2.28%)
Sep 21, 2021 42.57 42.94 42.15 42.68 773,669 +0.29(+0.68%)
Sep 20, 2021 42.47 42.70 41.43 42.39 789,292 -1.53(-3.49%)
Sep 17, 2021 44.49 45.01 43.78 43.93 2,279,571 -0.34(-0.77%)
Sep 16, 2021 44.78 45.05 44.05 44.27 440,836 -0.23(-0.51%)
Sep 15, 2021 43.35 44.54 43.35 44.50 522,042 +1.06(+2.45%)
Sep 14, 2021 44.51 44.63 43.07 43.43 765,247 -1.12(-2.51%)
Sep 13, 2021 44.38 44.94 44.01 44.55 631,752 +0.70(+1.60%)
Sep 10, 2021 44.74 44.76 43.80 43.85 469,836 -0.55(-1.24%)
Sep 09, 2021 43.76 44.73 43.67 44.40 512,578 +0.47(+1.07%)
Sep 08, 2021 44.29 44.51 43.76 43.93 331,616 -0.71(-1.60%)
Sep 07, 2021 45.01 45.79 44.58 44.64 451,694 -0.22(-0.48%)
Sep 03, 2021 45.38 45.60 44.62 44.86 622,745 -0.36(-0.80%)
Sep 02, 2021 44.93 45.53 44.70 45.22 526,500 +0.21(+0.46%)
Sep 01, 2021 45.63 45.63 44.67 45.01 490,840 -0.57(-1.25%)
Aug 31, 2021 45.22 46.02 44.83 45.58 760,140 +0.47(+1.04%)
Aug 30, 2021 46.53 46.64 45.06 45.11 520,760 -1.34(-2.89%)
Aug 27, 2021 44.87 46.49 44.87 46.45 491,691 +1.71(+3.81%)
Aug 26, 2021 45.67 45.71 44.72 44.75 360,543 -0.77(-1.68%)
Aug 25, 2021 45.29 46.30 45.04 45.52 531,344 +0.37(+0.82%)
Aug 24, 2021 44.56 45.22 44.52 45.15 685,551 +0.74(+1.67%)
Aug 23, 2021 44.25 44.68 43.95 44.41 533,114 +0.47(+1.07%)
Aug 20, 2021 42.69 43.97 42.42 43.94 522,988 +1.24(+2.92%)
Aug 19, 2021 43.44 43.86 42.20 42.69 1,017,408 -1.39(-3.15%)
Aug 18, 2021 44.18 45.05 43.80 44.08 585,518 -0.30(-0.67%)
Aug 17, 2021 45.18 45.18 43.79 44.38 795,418 -1.31(-2.86%)
Aug 16, 2021 45.43 45.84 44.85 45.69 1,114,869 +0.08(+0.18%)
Aug 13, 2021 46.60 46.66 45.47 45.61 1,053,927 -0.80(-1.73%)
Aug 12, 2021 46.91 47.20 45.91 46.41 915,127 -0.41(-0.87%)
Aug 11, 2021 46.65 46.91 45.85 46.81 1,006,788 +0.31(+0.66%)
Aug 10, 2021 45.73 46.54 45.17 46.51 1,746,397 +0.70(+1.54%)
Aug 09, 2021 45.52 46.38 45.11 45.80 1,680,976 +0.03(+0.06%)
Aug 06, 2021 45.11 46.28 44.85 45.78 904,200 +1.60(+3.61%)
Aug 05, 2021 43.53 44.34 43.53 44.18 749,989 +0.59(+1.35%)
Aug 04, 2021 43.14 44.06 42.84 43.59 770,411 -0.23(-0.51%)
Aug 03, 2021 43.01 43.83 42.01 43.82 885,047 +0.94(+2.19%)
Aug 02, 2021 43.07 44.52 42.55 42.88 980,341 -0.15(-0.36%)
Jul 30, 2021 43.11 43.86 42.69 43.03 1,234,850 -0.26(-0.60%)
Jul 29, 2021 43.68 43.71 42.67 43.29 690,940 +0.21(+0.48%)
Jul 28, 2021 42.98 43.62 42.09 43.09 711,469 +0.48(+1.13%)
Jul 27, 2021 42.68 43.09 42.02 42.60 612,001 -0.47(-1.10%)
Jul 26, 2021 43.03 43.70 42.73 43.08 769,725 +0.27(+0.63%)
Jul 23, 2021 43.03 43.29 42.26 42.81 927,244 +0.49(+1.16%)
Jul 22, 2021 43.28 43.28 41.52 42.32 1,308,953 -0.89(-2.05%)
Jul 21, 2021 42.99 43.91 42.99 43.20 762,139 +0.80(+1.88%)
Jul 20, 2021 41.17 43.35 41.03 42.41 847,059 +1.24(+3.02%)
Jul 19, 2021 41.39 42.09 40.80 41.16 798,191 -1.69(-3.95%)
Jul 16, 2021 44.91 45.03 42.75 42.86 622,257 -1.75(-3.93%)
Jul 15, 2021 43.63 45.00 43.42 44.61 890,093 +0.30(+0.69%)
Jul 14, 2021 44.93 45.58 43.59 44.30 846,392 -0.38(-0.84%)
Jul 13, 2021 45.70 45.84 44.22 44.68 649,809 -1.38(-2.99%)
Jul 12, 2021 45.34 46.10 44.64 46.06 496,794 +0.07(+0.16%)
Jul 09, 2021 45.05 46.01 44.46 45.99 723,202 +2.13(+4.86%)
Jul 08, 2021 44.12 44.54 43.42 43.86 1,120,989 -1.35(-2.99%)
Jul 07, 2021 45.31 46.02 44.88 45.21 621,353 -0.61(-1.33%)
Jul 06, 2021 47.42 47.42 45.66 45.82 780,682 -1.82(-3.81%)
Jul 02, 2021 48.53 48.53 47.20 47.63 600,830 -0.98(-2.01%)
Jul 01, 2021 48.21 48.93 47.93 48.61 963,546 +0.89(+1.86%)
Jun 30, 2021 47.99 48.55 47.63 47.72 1,227,013 -0.58(-1.20%)
Jun 29, 2021 49.53 50.17 48.09 48.30 701,069 -0.72(-1.46%)
Jun 28, 2021 50.59 50.88 48.74 49.02 1,308,833 -2.14(-4.18%)
Jun 25, 2021 50.25 51.35 49.69 51.16 970,673 +1.28(+2.57%)
Jun 24, 2021 49.31 50.12 48.98 49.88 628,772 +0.81(+1.66%)
Jun 23, 2021 49.11 49.43 48.76 49.06 464,192 +0.36(+0.73%)
Jun 22, 2021 48.77 49.06 47.99 48.71 490,400 -0.15(-0.31%)
Jun 21, 2021 47.24 48.91 46.91 48.86 753,529 +2.34(+5.02%)
Jun 18, 2021 46.94 47.62 46.05 46.52 2,608,946 -1.33(-2.79%)
Jun 17, 2021 51.77 51.80 47.73 47.86 896,975 -3.52(-6.86%)
Jun 16, 2021 49.95 51.61 49.18 51.38 598,755 +0.99(+1.97%)
Jun 15, 2021 49.74 51.00 49.29 50.39 549,516 +0.74(+1.50%)
Jun 14, 2021 51.27 51.49 49.34 49.65 1,255,586 -1.44(-2.82%)
Jun 11, 2021 51.13 51.72 50.69 51.09 721,888 +0.20(+0.39%)
Jun 10, 2021 51.89 51.95 50.75 50.89 1,502,728 -0.33(-0.65%)
Jun 09, 2021 51.80 51.80 50.80 51.22 753,182 -0.61(-1.17%)
Jun 08, 2021 50.70 51.93 50.02 51.83 729,801 +0.60(+1.17%)
Jun 07, 2021 51.09 51.35 50.66 51.23 428,619 +0.56(+1.11%)
Jun 04, 2021 50.95 50.95 49.97 50.67 667,719 -0.28(-0.54%)
Jun 03, 2021 50.93 51.41 50.66 50.94 617,078 +0.02(+0.04%)
Jun 02, 2021 52.03 52.03 50.91 50.93 508,040 -0.82(-1.59%)
Jun 01, 2021 51.34 51.86 51.03 51.75 706,238 +1.04(+2.05%)
May 28, 2021 51.51 51.60 50.10 50.71 800,943 -0.51(-1.00%)
May 27, 2021 51.27 51.33 50.64 51.22 563,049 +1.12(+2.23%)
May 26, 2021 49.09 50.17 48.76 50.10 453,925 +1.13(+2.30%)
May 25, 2021 50.70 51.48 48.88 48.98 573,862 -1.62(-3.20%)
May 24, 2021 51.44 51.44 50.34 50.59 475,300 -0.55(-1.08%)
May 21, 2021 50.91 51.71 50.63 51.15 456,468 +0.53(+1.04%)
May 20, 2021 51.15 51.15 49.86 50.62 758,462 -0.56(-1.10%)
May 19, 2021 50.32 51.27 49.40 51.19 1,016,610 +0.17(+0.33%)
May 18, 2021 51.59 52.08 50.97 51.02 1,146,482 -0.53(-1.02%)
May 17, 2021 50.31 51.64 49.83 51.54 965,489 +1.16(+2.31%)
May 14, 2021 49.69 50.66 49.49 50.38 1,051,738 +0.88(+1.77%)
May 13, 2021 47.39 49.75 47.39 49.50 878,748 +1.98(+4.16%)
May 12, 2021 50.33 50.65 47.46 47.53 702,171 -1.83(-3.72%)
May 11, 2021 48.96 50.05 48.69 49.36 852,903 -0.13(-0.25%)
May 10, 2021 50.61 51.03 49.35 49.49 848,311 -0.48(-0.97%)
May 07, 2021 48.71 50.06 48.36 49.97 684,257 +0.25(+0.50%)
May 06, 2021 49.85 50.02 48.98 49.72 615,307 +0.16(+0.32%)
May 05, 2021 49.33 49.98 48.47 49.56 625,401 +0.64(+1.30%)
May 04, 2021 46.85 48.94 46.26 48.92 1,108,826 +1.86(+3.95%)
May 03, 2021 47.66 47.94 46.50 47.06 796,933 +0.08(+0.17%)
Apr 30, 2021 47.89 48.86 46.85 46.98 1,184,773 -1.25(-2.60%)
Apr 29, 2021 49.05 49.05 47.87 48.23 828,727 +0.11(+0.22%)
Apr 28, 2021 48.29 48.73 47.84 48.13 740,443 -0.17(-0.35%)
Apr 27, 2021 47.87 48.37 47.50 48.29 843,991 +0.57(+1.19%)
Apr 26, 2021 47.95 48.51 47.57 47.73 1,153,165 +0.38(+0.81%)
Apr 23, 2021 45.04 47.66 44.89 47.34 1,548,989 +2.43(+5.42%)
Apr 22, 2021 45.77 45.88 44.25 44.91 1,361,468 -0.37(-0.82%)
Apr 21, 2021 44.38 45.62 44.11 45.28 1,647,218 +0.40(+0.89%)
Apr 20, 2021 47.30 47.54 44.41 44.89 2,312,626 -3.16(-6.58%)
Apr 19, 2021 45.36 48.94 45.28 48.05 2,366,957 -2.89(-5.68%)
Apr 16, 2021 50.73 51.43 50.33 50.94 368,045 +0.95(+1.90%)
Apr 15, 2021 50.69 50.69 48.87 49.99 466,453 -0.56(-1.11%)
Apr 14, 2021 48.85 50.98 48.85 50.55 448,304 +1.66(+3.40%)
Apr 13, 2021 49.77 50.06 48.67 48.89 346,896 -1.57(-3.11%)
Apr 12, 2021 50.36 50.92 50.11 50.46 307,509 +0.36(+0.71%)
Apr 09, 2021 50.18 50.22 49.55 50.11 576,957 +0.44(+0.88%)
Apr 08, 2021 49.35 49.87 48.41 49.67 303,305 -0.10(-0.20%)
Apr 07, 2021 49.97 50.19 49.37 49.77 378,028 +0.11(+0.21%)
Apr 06, 2021 49.12 49.97 48.99 49.66 595,499 +0.32(+0.65%)
Apr 05, 2021 50.61 50.90 49.10 49.34 588,165 -0.57(-1.14%)
Apr 01, 2021 48.93 49.95 48.22 49.91 519,408 +0.98(+2.00%)
Mar 31, 2021 49.82 50.38 48.88 48.93 642,583 -1.20(-2.39%)
Mar 30, 2021 49.96 50.44 49.41 50.13 699,669 +1.01(+2.06%)
Mar 29, 2021 50.43 51.06 48.65 49.12 620,790 -2.16(-4.21%)
Mar 26, 2021 51.55 52.11 50.21 51.28 545,536 +0.67(+1.32%)
Mar 25, 2021 48.79 50.87 47.89 50.61 793,609 +1.63(+3.34%)
Mar 24, 2021 50.36 51.11 48.96 48.98 454,736 -0.52(-1.06%)
Mar 23, 2021 50.78 51.24 48.94 49.50 962,292 -1.99(-3.86%)
Mar 22, 2021 52.87 52.87 50.88 51.49 702,871 -1.86(-3.49%)
Mar 19, 2021 53.28 54.10 52.39 53.36 2,051,166 -0.59(-1.09%)
Mar 18, 2021 55.27 56.66 53.68 53.94 736,695 -0.74(-1.35%)
Mar 17, 2021 54.34 54.87 53.72 54.68 500,420 +1.21(+2.26%)
Mar 16, 2021 53.87 54.12 52.27 53.47 727,305 -0.53(-0.99%)
Mar 15, 2021 55.76 55.76 53.63 54.00 507,559 -1.38(-2.49%)
Mar 12, 2021 55.05 55.58 54.53 55.38 808,844 +1.48(+2.75%)
Mar 11, 2021 53.62 54.39 52.97 53.90 465,120 -0.11(-0.20%)
Mar 10, 2021 53.05 54.10 52.93 54.00 534,201 +1.15(+2.17%)
Mar 09, 2021 52.79 53.76 51.07 52.86 620,928 -1.00(-1.86%)
Mar 08, 2021 53.28 55.09 52.81 53.86 732,600 +1.24(+2.36%)
Mar 05, 2021 51.54 52.65 50.54 52.62 812,222 +2.31(+4.59%)
Mar 04, 2021 50.96 51.74 49.34 50.31 622,018 -0.80(-1.56%)
Mar 03, 2021 51.54 52.61 51.05 51.11 628,390 +0.20(+0.38%)
Mar 02, 2021 50.79 51.25 50.72 50.91 632,042 -0.08(-0.16%)
Mar 01, 2021 50.32 51.54 49.80 50.99 746,365 +1.88(+3.83%)
Feb 26, 2021 49.24 50.27 48.23 49.11 662,662 -0.61(-1.23%)
Feb 25, 2021 51.60 51.84 49.50 49.72 1,021,492 -1.10(-2.17%)
Feb 24, 2021 48.39 51.00 48.39 50.83 921,451 +1.81(+3.70%)
Feb 23, 2021 48.51 49.20 47.67 49.01 722,710 +0.71(+1.47%)
Feb 22, 2021 45.99 48.84 45.99 48.30 974,017 +2.24(+4.86%)
Feb 19, 2021 44.32 46.11 44.32 46.07 531,571 +2.29(+5.23%)
Feb 18, 2021 44.41 44.92 43.65 43.78 431,440 -1.23(-2.74%)
Feb 17, 2021 44.73 45.38 44.34 45.01 379,628 +0.00(+0.00%)
Feb 16, 2021 45.05 45.28 44.49 45.01 348,452 +0.66(+1.48%)
Feb 12, 2021 43.87 44.65 43.86 44.35 259,140 +0.24(+0.54%)
Feb 11, 2021 44.72 45.56 43.78 44.11 554,283 -0.60(-1.35%)
Feb 10, 2021 45.47 45.97 44.65 44.72 685,483 -0.64(-1.41%)
Feb 09, 2021 44.85 45.60 44.46 45.36 366,855 +0.49(+1.09%)
Feb 08, 2021 43.93 44.92 43.63 44.87 449,763 +1.16(+2.66%)
Feb 05, 2021 44.04 44.04 43.25 43.70 417,359 -0.05(-0.12%)
Feb 04, 2021 42.69 43.91 42.45 43.76 485,034 +1.34(+3.16%)
Feb 03, 2021 42.47 43.02 41.59 42.42 639,801 -0.05(-0.12%)
Feb 02, 2021 42.65 42.95 41.90 42.47 619,894 +0.33(+0.77%)
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.