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 (%)
May 31, 2022 45.31 46.31 44.81 46.06 3,286,316 +0.31(+0.68%)
May 27, 2022 44.85 45.79 44.80 45.75 1,415,503 +1.01(+2.27%)
May 26, 2022 44.00 45.20 44.00 44.74 1,622,861 +1.16(+2.67%)
May 25, 2022 42.63 43.93 42.52 43.57 1,437,531 +0.59(+1.38%)
May 24, 2022 43.73 43.73 42.08 42.98 1,043,893 -0.94(-2.14%)
May 23, 2022 44.12 44.64 43.43 43.92 1,190,377 +0.87(+2.03%)
May 20, 2022 42.73 43.40 41.80 43.05 1,269,602 +0.33(+0.77%)
May 19, 2022 42.70 43.49 42.38 42.72 998,641 -0.77(-1.77%)
May 18, 2022 44.72 44.91 43.33 43.49 1,241,107 -1.84(-4.06%)
May 17, 2022 44.45 45.39 44.45 45.33 874,468 +1.86(+4.27%)
May 16, 2022 43.70 43.98 42.83 43.47 764,053 -0.52(-1.17%)
May 13, 2022 43.65 44.43 43.40 43.99 806,412 +0.74(+1.71%)
May 12, 2022 42.70 43.45 42.18 43.25 1,333,409 +0.38(+0.88%)
May 11, 2022 43.89 44.78 42.75 42.87 908,391 -0.78(-1.78%)
May 10, 2022 44.44 44.56 42.55 43.65 948,382 -0.24(-0.55%)
May 09, 2022 44.10 44.53 43.44 43.89 1,185,194 -0.91(-2.03%)
May 06, 2022 46.03 46.10 44.27 44.80 1,025,952 -1.19(-2.59%)
May 05, 2022 47.12 47.26 45.30 45.99 1,104,832 -1.88(-3.93%)
May 04, 2022 46.91 47.90 46.15 47.87 1,455,903 +0.82(+1.74%)
May 03, 2022 46.73 47.44 46.34 47.05 795,415 +0.56(+1.20%)
May 02, 2022 46.91 46.98 45.35 46.50 1,567,730 -0.01(-0.02%)
Apr 29, 2022 47.41 48.09 46.41 46.50 1,837,463 -1.16(-2.44%)
Apr 28, 2022 46.49 47.83 46.06 47.67 1,863,142 +2.39(+5.28%)
Apr 27, 2022 45.18 45.70 44.57 45.28 1,527,280 +0.16(+0.35%)
Apr 26, 2022 45.77 46.43 45.03 45.12 917,124 -1.47(-3.15%)
Apr 25, 2022 46.26 46.77 44.89 46.59 1,080,166 -0.02(-0.04%)
Apr 22, 2022 48.05 48.07 46.56 46.61 960,426 -1.64(-3.39%)
Apr 21, 2022 49.89 50.01 47.99 48.24 1,278,064 -1.01(-2.06%)
Apr 20, 2022 49.10 49.65 48.96 49.26 1,087,939 +0.64(+1.32%)
Apr 19, 2022 47.72 48.79 47.72 48.62 1,112,726 +1.38(+2.91%)
Apr 18, 2022 46.65 47.38 46.48 47.24 1,228,013 +0.30(+0.63%)
Apr 14, 2022 46.98 47.32 46.51 46.94 1,093,757 -0.12(-0.26%)
Apr 13, 2022 45.73 47.09 45.45 47.06 762,737 +0.97(+2.10%)
Apr 12, 2022 46.74 47.47 45.79 46.10 1,167,729 -0.64(-1.37%)
Apr 11, 2022 46.47 47.81 46.44 46.74 1,083,265 +0.22(+0.48%)
Apr 08, 2022 47.04 47.26 46.39 46.51 2,420,224 -0.18(-0.38%)
Apr 07, 2022 48.66 48.66 46.67 46.69 1,822,351 -1.80(-3.72%)
Apr 06, 2022 49.21 49.35 48.25 48.50 1,219,906 -1.05(-2.12%)
Apr 05, 2022 50.42 51.04 49.45 49.55 861,781 -1.17(-2.31%)
Apr 04, 2022 51.51 51.57 50.37 50.72 1,400,904 -1.06(-2.05%)
Apr 01, 2022 53.21 53.28 51.38 51.78 1,491,258 -0.43(-0.82%)
Mar 31, 2022 53.23 54.13 52.20 52.21 938,084 -1.46(-2.72%)
Mar 30, 2022 55.34 55.42 53.20 53.67 1,097,480 -1.65(-2.98%)
Mar 29, 2022 56.19 56.26 54.79 55.31 1,057,257 +0.37(+0.68%)
Mar 28, 2022 54.99 55.04 54.24 54.94 773,060 -0.58(-1.04%)
Mar 25, 2022 53.96 55.58 53.88 55.52 1,089,912 +1.74(+3.23%)
Mar 24, 2022 53.82 54.10 52.83 53.78 823,274 +0.59(+1.10%)
Mar 23, 2022 54.55 54.72 53.09 53.19 712,595 -1.83(-3.33%)
Mar 22, 2022 54.69 55.31 54.03 55.03 1,382,087 +1.23(+2.28%)
Mar 21, 2022 53.70 54.36 53.19 53.80 1,125,056 +0.10(+0.19%)
Mar 18, 2022 53.54 53.79 52.23 53.70 3,742,579 +0.04(+0.07%)
Mar 17, 2022 53.94 54.45 53.45 53.66 1,034,018 -1.36(-2.47%)
Mar 16, 2022 54.38 55.60 53.67 55.02 1,133,973 +1.45(+2.71%)
Mar 15, 2022 53.77 54.45 52.84 53.57 1,888,514 +0.21(+0.40%)
Mar 14, 2022 52.66 54.20 52.50 53.35 2,155,156 +1.81(+3.52%)
Mar 11, 2022 51.18 52.24 51.13 51.54 1,854,865 +0.54(+1.06%)
Mar 10, 2022 50.02 51.05 49.87 51.00 1,507,137 +0.16(+0.31%)
Mar 09, 2022 51.15 52.21 50.43 50.84 1,595,968 +2.03(+4.15%)
Mar 08, 2022 49.63 50.15 47.25 48.81 2,724,931 +0.26(+0.54%)
Mar 07, 2022 51.59 52.08 48.51 48.55 2,016,142 -3.50(-6.72%)
Mar 04, 2022 52.77 53.38 51.14 52.05 1,958,159 -2.29(-4.21%)
Mar 03, 2022 54.71 55.13 53.83 54.34 1,370,331 -0.36(-0.66%)
Mar 02, 2022 52.31 55.07 52.31 54.70 1,518,697 +2.74(+5.28%)
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.