Skip to main content

Webster Financial Corp (NY: WBS )

50.77 -0.04 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 53.73 53.73 53.73 0 +0.46(+0.86%)
Aug 30, 2018 53.55 53.71 53.21 53.27 750,932 -0.40(-0.75%)
Aug 29, 2018 54.08 54.08 53.04 53.67 1,136,420 -0.32(-0.59%)
Aug 28, 2018 54.81 54.82 53.83 53.99 794,653 -0.72(-1.31%)
Aug 27, 2018 55.39 55.66 54.64 54.71 511,790 -0.42(-0.76%)
Aug 24, 2018 55.37 55.43 54.91 55.13 387,308 -0.14(-0.25%)
Aug 23, 2018 55.66 55.80 54.94 55.27 312,889 -0.53(-0.96%)
Aug 22, 2018 56.16 56.39 55.70 55.80 327,799 -0.22(-0.40%)
Aug 21, 2018 55.60 56.31 55.48 56.02 531,671 +0.48(+0.86%)
Aug 20, 2018 55.51 55.69 55.14 55.55 358,607 +0.06(+0.10%)
Aug 17, 2018 55.28 55.60 55.21 55.49 228,880 +0.09(+0.16%)
Aug 16, 2018 54.89 55.56 54.89 55.40 584,898 +0.83(+1.52%)
Aug 15, 2018 55.10 55.38 54.29 54.57 817,998 -0.75(-1.35%)
Aug 14, 2018 54.77 55.95 54.77 55.32 551,578 +0.71(+1.29%)
Aug 13, 2018 54.96 55.46 54.03 54.61 298,866 -0.38(-0.69%)
Aug 10, 2018 54.63 55.38 54.63 54.99 331,578 -0.31(-0.56%)
Aug 09, 2018 55.31 55.65 54.96 55.30 244,446 -0.22(-0.40%)
Aug 08, 2018 55.32 55.70 54.93 55.52 396,260 +0.44(+0.81%)
Aug 07, 2018 54.86 55.56 54.86 55.08 614,818 +0.37(+0.68%)
Aug 06, 2018 53.98 54.77 53.70 54.71 642,795 +0.66(+1.22%)
Aug 03, 2018 53.83 54.37 53.70 54.05 527,361 +0.46(+0.86%)
Aug 02, 2018 52.80 53.80 52.59 53.59 932,472 +0.52(+0.97%)
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.