Skip to main content

Webster Financial Corp (NY: WBS )

38.47 +2.14 (+5.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 37.11 38.76 36.69 38.47 1,072,668 +2.14(+5.89%)
Jun 01, 2023 36.05 36.58 35.49 36.33 1,271,924 +0.78(+2.19%)
May 31, 2023 36.05 36.09 34.85 35.55 2,340,986 -0.99(-2.71%)
May 30, 2023 37.13 37.30 36.03 36.54 782,928 -0.35(-0.95%)
May 26, 2023 36.51 36.93 35.69 36.89 624,086 +0.47(+1.29%)
May 25, 2023 36.16 36.54 35.45 36.42 716,182 +0.33(+0.91%)
May 24, 2023 36.41 36.61 35.85 36.09 932,718 -0.76(-2.06%)
May 23, 2023 37.36 38.33 36.81 36.85 1,035,595 -0.55(-1.47%)
May 22, 2023 36.63 37.53 36.19 37.40 1,088,150 +1.46(+4.06%)
May 19, 2023 36.70 36.70 35.25 35.94 1,067,321 -0.42(-1.16%)
May 18, 2023 36.64 37.17 36.18 36.36 1,104,438 -0.27(-0.74%)
May 17, 2023 34.39 36.88 34.35 36.63 2,069,918 +2.99(+8.89%)
May 16, 2023 33.46 34.08 33.17 33.64 2,110,015 +0.29(+0.87%)
May 15, 2023 32.66 33.66 32.66 33.35 2,116,528 +0.79(+2.43%)
May 12, 2023 33.04 33.05 31.84 32.56 1,348,457 -0.10(-0.31%)
May 11, 2023 31.89 32.78 31.62 32.66 1,725,089 +0.05(+0.15%)
May 10, 2023 34.07 34.07 32.04 32.61 842,304 -0.71(-2.13%)
May 09, 2023 32.69 33.65 32.16 33.32 1,342,728 +0.17(+0.51%)
May 08, 2023 34.74 34.74 32.91 33.15 1,099,016 -0.79(-2.33%)
May 05, 2023 33.40 34.59 33.22 33.94 1,851,220 +2.10(+6.60%)
May 04, 2023 32.23 32.97 30.64 31.84 2,302,133 -1.47(-4.42%)
May 03, 2023 34.28 35.30 33.10 33.31 2,033,106 -0.74(-2.18%)
May 02, 2023 36.13 36.13 33.66 34.05 1,969,179 -2.35(-6.46%)
May 01, 2023 36.83 37.38 36.28 36.40 1,462,414 -0.43(-1.18%)
Apr 28, 2023 36.16 37.36 36.16 36.84 1,344,009 +0.35(+0.95%)
Apr 27, 2023 36.54 36.76 35.82 36.49 1,440,489 +0.18(+0.49%)
Apr 26, 2023 35.85 37.08 35.78 36.31 1,481,518 +0.64(+1.80%)
Apr 25, 2023 36.85 37.18 35.51 35.67 1,262,111 -1.97(-5.22%)
Apr 24, 2023 38.02 38.43 37.45 37.64 1,014,533 -0.56(-1.47%)
Apr 21, 2023 37.97 38.62 37.38 38.20 1,438,937 +0.06(+0.16%)
Apr 20, 2023 37.60 40.49 37.60 38.14 2,253,231 -1.08(-2.74%)
Apr 19, 2023 37.82 39.56 37.54 39.22 1,648,311 +1.58(+4.20%)
Apr 18, 2023 38.42 38.62 37.20 37.64 1,234,604 -0.85(-2.21%)
Apr 17, 2023 36.54 38.60 36.13 38.49 1,530,085 +1.69(+4.59%)
Apr 14, 2023 38.61 38.75 36.34 36.80 1,644,125 -1.00(-2.64%)
Apr 13, 2023 36.68 38.00 36.32 37.80 1,602,124 +1.22(+3.35%)
Apr 12, 2023 37.34 37.57 36.27 36.57 1,230,254 -0.42(-1.15%)
Apr 11, 2023 36.95 37.39 36.53 37.00 1,339,563 +0.12(+0.32%)
Apr 10, 2023 36.32 37.32 36.04 36.88 1,023,503 +0.22(+0.59%)
Apr 06, 2023 36.49 37.16 36.30 36.66 1,046,969 +0.26(+0.71%)
Apr 05, 2023 36.05 36.61 35.58 36.40 1,372,924 -0.69(-1.86%)
Apr 04, 2023 38.51 38.51 36.56 37.09 1,271,356 -1.01(-2.64%)
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.