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 (%)
Aug 31, 2023 41.73 42.31 41.38 41.61 910,243 -0.03(-0.07%)
Aug 30, 2023 41.76 42.15 41.46 41.64 594,530 -0.33(-0.79%)
Aug 29, 2023 41.55 42.43 40.93 41.97 664,935 +0.47(+1.13%)
Aug 28, 2023 41.22 41.75 41.00 41.50 548,479 +0.68(+1.66%)
Aug 25, 2023 41.24 41.38 40.36 40.82 933,842 -0.02(-0.05%)
Aug 24, 2023 41.01 41.80 40.73 40.84 720,101 -0.29(-0.72%)
Aug 23, 2023 40.30 41.27 40.04 41.14 1,032,026 +0.73(+1.80%)
Aug 22, 2023 41.04 41.34 40.29 40.41 993,148 -0.81(-1.98%)
Aug 21, 2023 41.34 41.41 40.57 41.22 575,327 +0.16(+0.38%)
Aug 18, 2023 40.45 41.29 40.35 41.07 545,024 +0.21(+0.50%)
Aug 17, 2023 41.72 41.78 40.63 40.86 694,407 -0.59(-1.42%)
Aug 16, 2023 41.82 42.18 41.40 41.45 818,645 -0.56(-1.33%)
Aug 15, 2023 42.55 42.66 41.75 42.01 835,292 -1.28(-2.95%)
Aug 14, 2023 43.79 43.79 43.13 43.28 643,047 -0.97(-2.19%)
Aug 11, 2023 44.00 44.57 43.86 44.26 461,516 -0.19(-0.42%)
Aug 10, 2023 44.32 45.13 44.18 44.44 679,428 +0.38(+0.87%)
Aug 09, 2023 44.83 44.83 43.97 44.06 511,754 -1.03(-2.28%)
Aug 08, 2023 44.96 45.17 43.52 45.09 979,986 -0.41(-0.91%)
Aug 07, 2023 45.34 45.66 44.98 45.50 610,041 +0.38(+0.85%)
Aug 04, 2023 44.83 45.71 44.83 45.12 966,361 +0.00(+0.00%)
Aug 03, 2023 44.66 45.36 43.99 45.12 1,002,574 +0.31(+0.70%)
Aug 02, 2023 44.40 44.88 43.63 44.81 1,137,778 -0.22(-0.48%)
Aug 01, 2023 45.91 45.91 44.61 45.02 1,403,269 -1.01(-2.20%)
Jul 31, 2023 46.16 46.36 45.74 46.03 1,070,937 -0.03(-0.06%)
Jul 28, 2023 46.06 46.22 45.35 46.06 763,448 +0.97(+2.16%)
Jul 27, 2023 45.91 46.39 44.87 45.09 1,436,174 -0.70(-1.53%)
Jul 26, 2023 45.37 46.27 44.87 45.79 1,432,592 +1.22(+2.73%)
Jul 25, 2023 44.99 45.40 44.15 44.57 1,578,617 -0.53(-1.19%)
Jul 24, 2023 43.77 45.25 43.75 45.11 1,308,883 +1.41(+3.23%)
Jul 21, 2023 44.91 44.93 43.57 43.70 1,722,563 -0.64(-1.45%)
Jul 20, 2023 43.77 44.47 42.25 44.34 2,194,889 +1.22(+2.82%)
Jul 19, 2023 42.08 43.20 41.64 43.12 2,030,797 +1.17(+2.78%)
Jul 18, 2023 40.33 42.02 40.20 41.96 1,127,340 +1.70(+4.23%)
Jul 17, 2023 39.81 40.55 39.33 40.25 770,294 +0.38(+0.95%)
Jul 14, 2023 41.14 41.14 39.19 39.87 1,110,734 -0.70(-1.73%)
Jul 13, 2023 39.89 40.70 39.61 40.57 978,423 +0.92(+2.33%)
Jul 12, 2023 39.65 40.05 39.15 39.65 873,783 +0.88(+2.26%)
Jul 11, 2023 38.30 38.94 37.94 38.77 986,240 +0.45(+1.17%)
Jul 10, 2023 37.47 38.48 37.47 38.33 1,225,963 +0.53(+1.39%)
Jul 07, 2023 36.65 38.24 36.65 37.80 1,625,109 +1.13(+3.08%)
Jul 06, 2023 36.18 36.76 35.75 36.67 1,046,355 -0.25(-0.68%)
Jul 05, 2023 36.93 37.61 36.46 36.93 845,506 -0.34(-0.91%)
Jul 03, 2023 37.00 37.69 36.84 37.27 628,667 +0.54(+1.48%)
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%)
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.