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 (%)
Jun 30, 2023 37.37 37.45 36.72 36.72 748,462 -0.26(-0.71%)
Jun 29, 2023 37.20 37.76 36.89 36.98 874,802 +0.58(+1.60%)
Jun 28, 2023 36.58 36.73 36.01 36.40 774,327 -0.35(-0.95%)
Jun 27, 2023 35.82 37.13 35.57 36.75 903,471 +1.08(+3.03%)
Jun 26, 2023 35.67 36.65 35.65 35.67 950,574 +0.16(+0.44%)
Jun 23, 2023 35.66 36.20 35.23 35.52 1,242,914 -0.71(-1.96%)
Jun 22, 2023 36.94 36.94 35.91 36.23 1,087,590 -0.89(-2.39%)
Jun 21, 2023 37.16 37.49 36.70 37.11 806,622 -0.12(-0.31%)
Jun 20, 2023 37.55 37.60 36.75 37.23 1,088,655 -0.50(-1.32%)
Jun 16, 2023 38.14 38.34 37.34 37.72 2,163,113 -0.57(-1.50%)
Jun 15, 2023 37.38 38.46 37.20 38.30 796,620 +0.50(+1.31%)
Jun 14, 2023 39.12 39.45 37.44 37.80 1,129,631 -1.29(-3.31%)
Jun 13, 2023 37.73 39.12 37.22 39.10 1,114,899 +1.42(+3.77%)
Jun 12, 2023 37.77 38.86 37.29 37.68 1,670,177 -0.02(-0.05%)
Jun 09, 2023 38.55 38.63 37.21 37.70 2,207,374 -1.15(-2.96%)
Jun 08, 2023 39.15 39.75 38.43 38.84 1,438,391 -0.74(-1.87%)
Jun 07, 2023 39.23 39.84 38.24 39.58 1,662,986 +1.23(+3.20%)
Jun 06, 2023 36.27 39.36 36.11 38.36 1,383,707 +1.83(+5.01%)
Jun 05, 2023 37.21 37.50 36.07 36.53 1,080,933 -0.89(-2.39%)
Jun 02, 2023 36.10 37.70 35.69 37.42 1,102,687 +2.08(+5.89%)
Jun 01, 2023 35.07 35.58 34.53 35.34 1,307,519 +0.76(+2.19%)
May 31, 2023 35.07 35.11 33.91 34.58 2,406,500 -0.96(-2.71%)
May 30, 2023 36.12 36.28 35.05 35.55 804,838 -0.34(-0.95%)
May 26, 2023 35.52 35.92 34.72 35.89 641,551 +0.46(+1.29%)
May 25, 2023 35.18 35.55 34.48 35.43 736,224 +0.32(+0.91%)
May 24, 2023 35.42 35.61 34.87 35.11 958,820 -0.74(-2.06%)
May 23, 2023 36.34 37.29 35.81 35.85 1,064,576 -0.53(-1.47%)
May 22, 2023 35.63 36.51 35.20 36.38 1,118,602 +1.42(+4.06%)
May 19, 2023 35.70 35.70 34.29 34.96 1,097,190 -0.41(-1.15%)
May 18, 2023 35.64 36.16 35.20 35.37 1,135,346 -0.26(-0.74%)
May 17, 2023 33.45 35.88 33.41 35.63 2,127,846 +2.91(+8.89%)
May 16, 2023 32.55 33.15 32.27 32.72 2,169,065 +0.28(+0.87%)
May 15, 2023 31.77 32.74 31.77 32.44 2,175,760 +0.77(+2.43%)
May 12, 2023 32.14 32.15 30.97 31.67 1,386,194 -0.10(-0.31%)
May 11, 2023 31.02 31.89 30.76 31.77 1,773,366 +0.05(+0.15%)
May 10, 2023 33.14 33.14 31.17 31.72 865,876 -0.69(-2.13%)
May 09, 2023 31.80 32.73 31.28 32.41 1,380,305 +0.17(+0.51%)
May 08, 2023 33.79 33.79 32.01 32.25 1,129,772 -0.77(-2.33%)
May 05, 2023 32.49 33.65 32.32 33.02 1,903,027 +2.04(+6.60%)
May 04, 2023 31.36 32.07 29.81 30.97 2,366,560 -1.43(-4.42%)
May 03, 2023 33.35 34.34 32.20 32.40 2,090,004 -0.72(-2.18%)
May 02, 2023 35.14 35.14 32.74 33.13 2,024,288 -2.29(-6.46%)
May 01, 2023 35.82 36.36 35.30 35.41 1,503,340 -0.42(-1.18%)
Apr 28, 2023 35.17 36.34 35.17 35.83 1,381,622 +0.34(+0.95%)
Apr 27, 2023 35.55 35.76 34.84 35.50 1,480,802 +0.17(+0.49%)
Apr 26, 2023 34.87 36.07 34.81 35.33 1,522,979 +0.62(+1.80%)
Apr 25, 2023 35.84 36.17 34.55 34.70 1,297,432 -1.91(-5.22%)
Apr 24, 2023 36.99 37.38 36.43 36.61 1,042,925 -0.55(-1.47%)
Apr 21, 2023 36.94 37.57 36.36 37.16 1,479,207 +0.06(+0.16%)
Apr 20, 2023 36.57 39.39 36.57 37.10 2,316,290 -1.05(-2.74%)
Apr 19, 2023 36.80 38.49 36.52 38.15 1,694,440 +1.54(+4.20%)
Apr 18, 2023 37.37 37.57 36.19 36.61 1,269,156 -0.83(-2.21%)
Apr 17, 2023 35.55 37.54 35.14 37.44 1,572,906 +1.64(+4.59%)
Apr 14, 2023 37.56 37.70 35.35 35.80 1,690,137 -0.97(-2.64%)
Apr 13, 2023 35.68 36.97 35.33 36.77 1,646,961 +1.19(+3.35%)
Apr 12, 2023 36.32 36.55 35.29 35.58 1,264,684 -0.41(-1.15%)
Apr 11, 2023 35.94 36.37 35.54 35.99 1,377,052 +0.12(+0.32%)
Apr 10, 2023 35.33 36.31 35.06 35.87 1,052,147 +0.21(+0.59%)
Apr 06, 2023 35.50 36.15 35.32 35.66 1,076,269 +0.25(+0.71%)
Apr 05, 2023 35.07 35.61 34.61 35.41 1,411,347 -0.67(-1.86%)
Apr 04, 2023 37.46 37.46 35.57 36.08 1,306,936 -0.98(-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.