Skip to main content

Webster Financial Corp (NY: WBS )

50.77 -0.04 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 38.02 38.22 37.42 37.87 1,088,666 +0.39(+1.05%)
Mar 30, 2023 38.82 38.83 37.42 37.48 1,931,831 -0.71(-1.86%)
Mar 29, 2023 38.37 38.51 37.65 38.19 1,046,244 +0.46(+1.22%)
Mar 28, 2023 37.12 37.90 36.88 37.73 886,345 +0.35(+0.93%)
Mar 27, 2023 38.75 39.18 37.10 37.38 1,062,294 +0.28(+0.75%)
Mar 24, 2023 35.36 37.19 35.06 37.10 1,910,850 +0.94(+2.60%)
Mar 23, 2023 38.00 38.37 36.04 36.16 1,408,405 -1.35(-3.61%)
Mar 22, 2023 40.28 40.28 37.46 37.52 1,451,413 -2.76(-6.85%)
Mar 21, 2023 39.67 40.52 39.05 40.27 2,127,016 +2.66(+7.08%)
Mar 20, 2023 37.65 38.90 37.28 37.61 2,626,131 +0.87(+2.38%)
Mar 17, 2023 38.14 38.48 36.28 36.74 6,996,770 -2.41(-6.16%)
Mar 16, 2023 35.98 39.94 35.16 39.15 3,698,339 +2.51(+6.84%)
Mar 15, 2023 36.38 36.94 35.42 36.64 3,139,869 -1.44(-3.78%)
Mar 14, 2023 38.02 40.06 37.40 38.08 4,287,606 +2.01(+5.57%)
Mar 13, 2023 37.00 38.86 35.49 36.07 6,668,142 -5.26(-12.74%)
Mar 10, 2023 42.25 42.49 38.75 41.34 4,102,304 -2.13(-4.91%)
Mar 09, 2023 46.78 46.78 43.44 43.47 2,065,773 -3.89(-8.22%)
Mar 08, 2023 48.06 48.23 47.26 47.36 810,472 -0.71(-1.48%)
Mar 07, 2023 49.32 49.32 48.05 48.07 1,027,110 -1.50(-3.02%)
Mar 06, 2023 49.80 50.69 49.36 49.57 888,036 -0.44(-0.88%)
Mar 03, 2023 50.41 50.41 49.37 50.01 996,387 +0.08(+0.15%)
Mar 02, 2023 49.60 50.17 48.71 49.94 1,624,469 -0.15(-0.31%)
Mar 01, 2023 50.42 50.70 49.48 50.09 1,991,182 -0.94(-1.84%)
Feb 28, 2023 51.54 51.54 50.89 51.03 1,444,949 -0.15(-0.30%)
Feb 27, 2023 51.77 51.89 50.83 51.19 803,760 -0.05(-0.09%)
Feb 24, 2023 50.43 51.25 50.43 51.23 667,934 -0.08(-0.15%)
Feb 23, 2023 51.78 52.16 50.78 51.31 605,991 -0.12(-0.24%)
Feb 22, 2023 52.06 52.06 51.03 51.44 734,338 -0.29(-0.56%)
Feb 21, 2023 52.38 52.58 51.45 51.72 791,097 -1.09(-2.06%)
Feb 17, 2023 53.03 53.13 52.52 52.81 659,695 -0.27(-0.51%)
Feb 16, 2023 52.18 53.64 51.99 53.08 882,448 +0.23(+0.44%)
Feb 15, 2023 52.45 53.26 52.23 52.85 881,207 -0.12(-0.22%)
Feb 14, 2023 53.22 53.80 52.43 52.96 978,407 -0.43(-0.81%)
Feb 13, 2023 52.53 53.61 51.92 53.40 1,008,407 +0.86(+1.65%)
Feb 10, 2023 52.08 52.66 51.90 52.53 763,359 +0.24(+0.46%)
Feb 09, 2023 53.35 53.61 52.20 52.29 772,407 -0.82(-1.54%)
Feb 08, 2023 53.04 53.32 52.80 53.11 675,733 -0.36(-0.66%)
Feb 07, 2023 52.73 53.59 52.45 53.46 751,321 +0.50(+0.94%)
Feb 06, 2023 52.56 53.18 52.50 52.96 853,013 +0.04(+0.07%)
Feb 03, 2023 51.84 53.37 51.84 52.93 1,084,277 +0.86(+1.66%)
Feb 02, 2023 51.54 52.07 51.08 52.06 1,350,857 +0.76(+1.49%)
Feb 01, 2023 49.90 51.65 49.80 51.30 1,401,192 +1.09(+2.17%)
Jan 31, 2023 47.92 50.25 47.73 50.21 1,313,512 +2.29(+4.78%)
Jan 30, 2023 48.17 48.71 47.82 47.92 1,069,238 -0.56(-1.16%)
Jan 27, 2023 48.76 48.90 47.82 48.48 1,335,799 -0.33(-0.68%)
Jan 26, 2023 45.80 49.84 45.70 48.82 2,421,059 +3.71(+8.22%)
Jan 25, 2023 44.46 45.13 44.03 45.11 2,011,628 +0.36(+0.81%)
Jan 24, 2023 45.16 45.16 44.24 44.75 915,645 -0.52(-1.14%)
Jan 23, 2023 44.61 45.45 44.36 45.26 1,032,326 +0.89(+2.00%)
Jan 20, 2023 43.37 44.41 43.14 44.37 962,192 +1.32(+3.06%)
Jan 19, 2023 43.01 43.39 42.55 43.06 1,031,265 -0.23(-0.53%)
Jan 18, 2023 45.08 45.33 43.28 43.29 848,016 -2.18(-4.80%)
Jan 17, 2023 45.89 45.90 45.02 45.47 520,960 -0.31(-0.69%)
Jan 13, 2023 45.82 45.97 44.94 45.79 608,727 -0.51(-1.09%)
Jan 12, 2023 45.94 46.56 45.46 46.29 616,444 +0.93(+2.06%)
Jan 11, 2023 45.38 45.80 45.16 45.36 588,020 +0.09(+0.19%)
Jan 10, 2023 45.12 45.38 44.73 45.27 501,602 +0.11(+0.25%)
Jan 09, 2023 45.76 45.77 45.10 45.16 648,156 -0.49(-1.07%)
Jan 06, 2023 44.68 45.82 44.28 45.64 707,249 +1.27(+2.86%)
Jan 05, 2023 44.56 44.69 43.76 44.37 987,763 -0.29(-0.64%)
Jan 04, 2023 45.18 45.51 44.42 44.66 1,101,595 -0.01(-0.02%)
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.