Indicators

Webster Financial Corp (NY: WBS )

45.03 -0.45 (-0.99%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	45.48	46.20	44.90	45.03	1,594,339	-0.45(-0.99%)
Apr 25, 2024	45.13	45.69	44.82	45.48	1,096,681	-0.06(-0.13%)
Apr 24, 2024	44.08	45.62	44.00	45.54	1,481,941	+0.66(+1.47%)
Apr 23, 2024	45.82	46.08	44.51	44.88	2,897,891	-2.29(-4.85%)
Apr 22, 2024	46.55	47.39	46.14	47.17	1,190,000	+0.78(+1.68%)
Apr 19, 2024	45.10	46.42	45.00	46.39	1,208,513	+1.12(+2.47%)
Apr 18, 2024	45.44	45.76	44.90	45.27	1,073,781	-0.13(-0.29%)
Apr 17, 2024	45.70	45.92	45.28	45.40	650,148	+0.06(+0.13%)
Apr 16, 2024	45.56	45.60	45.01	45.34	1,321,259	-0.49(-1.07%)
Apr 15, 2024	46.66	47.26	45.57	45.83	865,631	-0.40(-0.87%)
Apr 12, 2024	46.09	46.62	45.99	46.23	1,304,960	-0.45(-0.96%)
Apr 11, 2024	47.08	47.18	46.39	46.68	1,222,506	-0.23(-0.49%)
Apr 10, 2024	47.70	47.70	46.24	46.91	2,375,134	-1.70(-3.50%)
Apr 09, 2024	48.69	49.07	48.28	48.61	996,991	-0.18(-0.37%)
Apr 08, 2024	48.09	49.05	48.00	48.79	937,894	+0.80(+1.67%)
Apr 05, 2024	47.87	48.23	47.77	47.99	756,314	-0.03(-0.06%)
Apr 04, 2024	49.12	49.21	47.92	48.02	1,021,641	-0.48(-0.99%)
Apr 03, 2024	48.42	49.04	48.28	48.50	1,062,595	+0.03(+0.06%)
Apr 02, 2024	49.01	49.21	48.36	48.47	983,206	-1.07(-2.16%)

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.