Skip to main content

Webster Financial Corp (NY: WBS )

50.87 +0.05 (+0.11%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 45.46 45.78 44.16 44.67 1,120,525 -0.48(-1.06%)
Dec 30, 2022 44.67 45.16 44.46 45.15 814,128 +0.20(+0.45%)
Dec 29, 2022 44.22 45.01 44.06 44.95 523,727 +0.79(+1.79%)
Dec 28, 2022 44.71 44.71 44.14 44.15 730,772 -0.41(-0.92%)
Dec 27, 2022 44.61 44.89 44.28 44.56 451,296 +0.00(+0.00%)
Dec 23, 2022 44.14 44.85 44.06 44.56 550,428 +0.45(+1.02%)
Dec 22, 2022 43.71 44.15 43.37 44.12 971,144 +0.08(+0.17%)
Dec 21, 2022 44.23 44.88 43.82 44.04 1,371,245 +0.32(+0.74%)
Dec 20, 2022 43.60 44.08 43.37 43.72 1,149,396 +0.46(+1.06%)
Dec 19, 2022 42.55 43.44 42.55 43.26 1,662,680 +0.82(+1.93%)
Dec 16, 2022 42.11 42.47 41.40 42.44 3,862,011 +0.10(+0.23%)
Dec 15, 2022 42.53 42.72 41.75 42.34 1,850,614 -0.73(-1.70%)
Dec 14, 2022 43.64 43.95 42.78 43.08 1,516,252 -0.64(-1.46%)
Dec 13, 2022 46.01 46.20 43.33 43.72 2,195,728 -1.55(-3.41%)
Dec 12, 2022 45.02 45.49 44.45 45.26 995,797 +0.24(+0.53%)
Dec 09, 2022 45.31 45.52 44.74 45.02 942,557 -0.20(-0.44%)
Dec 08, 2022 46.17 46.17 44.77 45.22 1,156,667 -0.58(-1.27%)
Dec 07, 2022 45.72 45.96 44.62 45.80 1,664,217 +0.08(+0.17%)
Dec 06, 2022 47.57 47.76 45.38 45.73 1,842,800 -1.78(-3.75%)
Dec 05, 2022 51.17 51.17 47.25 47.51 1,472,160 -3.83(-7.47%)
Dec 02, 2022 50.79 51.62 50.79 51.35 522,084 +0.11(+0.22%)
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.