Skip to main content

Webster Financial Corp (NY: WBS )

46.79 +0.82 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 24.55 24.55 23.83 23.92 621,925 -0.60(-2.45%)
Aug 28, 2020 25.11 25.11 24.42 24.52 1,213,847 -0.26(-1.05%)
Aug 27, 2020 24.44 25.03 24.18 24.78 939,294 +0.36(+1.46%)
Aug 26, 2020 25.01 25.02 24.29 24.43 457,615 -0.55(-2.19%)
Aug 25, 2020 25.23 25.40 24.63 24.97 864,003 +0.03(+0.10%)
Aug 24, 2020 23.97 24.98 23.65 24.95 426,449 +1.10(+4.63%)
Aug 21, 2020 23.99 24.32 23.65 23.84 371,316 -0.20(-0.83%)
Aug 20, 2020 24.15 24.38 23.93 24.04 462,803 -0.50(-2.06%)
Aug 19, 2020 24.32 25.08 24.17 24.55 486,352 +0.15(+0.61%)
Aug 18, 2020 25.49 25.61 24.29 24.40 737,287 -1.18(-4.62%)
Aug 17, 2020 25.62 25.72 25.33 25.58 946,047 -0.21(-0.81%)
Aug 14, 2020 24.73 25.98 24.64 25.79 568,814 +0.79(+3.17%)
Aug 13, 2020 24.93 25.17 24.56 25.00 360,123 -0.33(-1.31%)
Aug 12, 2020 26.39 26.51 24.79 25.33 860,699 -0.35(-1.35%)
Aug 11, 2020 26.02 26.73 25.55 25.68 646,448 +0.51(+2.04%)
Aug 10, 2020 24.76 25.61 24.60 25.17 648,826 +0.56(+2.26%)
Aug 07, 2020 23.26 24.63 23.22 24.61 1,488,483 +1.10(+4.70%)
Aug 06, 2020 23.89 24.25 23.43 23.50 876,275 -0.78(-3.22%)
Aug 05, 2020 23.70 24.36 23.39 24.29 621,040 +1.00(+4.30%)
Aug 04, 2020 23.36 23.60 23.02 23.29 627,403 -0.25(-1.07%)
Aug 03, 2020 23.38 23.93 23.06 23.54 1,017,535 +0.16(+0.70%)
Jul 31, 2020 23.37 23.46 23.04 23.38 932,913 -0.10(-0.44%)
Jul 30, 2020 22.78 23.54 22.27 23.48 846,021 -0.13(-0.54%)
Jul 29, 2020 22.64 23.63 22.42 23.61 534,535 +0.99(+4.40%)
Jul 28, 2020 22.36 22.86 22.30 22.61 599,264 +0.06(+0.27%)
Jul 27, 2020 23.00 23.02 22.35 22.55 431,963 -0.68(-2.92%)
Jul 24, 2020 23.73 23.99 23.19 23.23 426,267 -0.20(-0.84%)
Jul 23, 2020 22.70 24.04 22.70 23.43 811,767 +0.58(+2.55%)
Jul 22, 2020 22.66 23.11 22.45 22.84 573,332 -0.21(-0.89%)
Jul 21, 2020 21.81 23.13 21.64 23.05 521,449 +1.55(+7.22%)
Jul 20, 2020 21.64 21.88 21.24 21.50 395,578 -0.42(-1.92%)
Jul 17, 2020 22.81 23.02 21.89 21.92 409,935 -0.99(-4.34%)
Jul 16, 2020 22.91 23.68 22.69 22.91 358,834 -0.30(-1.29%)
Jul 15, 2020 22.46 23.43 22.38 23.21 591,186 +1.60(+7.42%)
Jul 14, 2020 22.07 22.17 21.31 21.61 648,693 -0.59(-2.66%)
Jul 13, 2020 22.48 22.90 21.69 22.20 915,108 +0.15(+0.70%)
Jul 10, 2020 20.92 22.11 20.87 22.05 572,440 +1.16(+5.54%)
Jul 09, 2020 21.60 21.78 20.33 20.89 937,276 -0.97(-4.43%)
Jul 08, 2020 21.87 22.50 21.28 21.86 988,120 -0.14(-0.62%)
Jul 07, 2020 23.01 23.01 21.94 22.00 973,899 -1.41(-6.04%)
Jul 06, 2020 23.75 24.36 23.05 23.41 802,295 +0.39(+1.71%)
Jul 02, 2020 24.10 24.57 22.92 23.02 682,098 -0.17(-0.74%)
Jul 01, 2020 24.66 24.68 23.14 23.19 915,484 -1.34(-5.45%)
Jun 30, 2020 23.48 24.69 23.48 24.52 665,546 +0.69(+2.88%)
Jun 29, 2020 22.83 23.97 22.76 23.84 809,864 +1.52(+6.80%)
Jun 26, 2020 23.37 23.38 22.12 22.32 1,345,182 -1.74(-7.23%)
Jun 25, 2020 23.13 24.16 22.96 24.06 698,267 +0.78(+3.35%)
Jun 24, 2020 24.37 24.53 23.09 23.28 1,089,056 -1.26(-5.13%)
Jun 23, 2020 25.35 25.52 24.35 24.54 817,163 -0.19(-0.76%)
Jun 22, 2020 24.94 25.15 24.38 24.73 745,914 -0.57(-2.24%)
Jun 19, 2020 25.96 26.13 24.34 25.30 2,629,702 -0.25(-0.97%)
Jun 18, 2020 25.21 26.24 24.98 25.54 765,670 -0.04(-0.17%)
Jun 17, 2020 26.79 27.03 25.57 25.59 729,180 -1.16(-4.33%)
Jun 16, 2020 27.69 27.88 26.20 26.74 1,353,309 +1.08(+4.21%)
Jun 15, 2020 23.89 26.15 23.57 25.66 1,053,857 +0.25(+0.98%)
Jun 12, 2020 26.19 26.38 24.32 25.42 879,133 +0.99(+4.07%)
Jun 11, 2020 24.86 26.20 24.35 24.42 885,308 -2.97(-10.83%)
Jun 10, 2020 29.57 29.68 27.36 27.39 848,647 -2.61(-8.69%)
Jun 09, 2020 29.57 30.52 29.15 29.99 1,132,213 -0.58(-1.91%)
Jun 08, 2020 29.71 30.60 29.03 30.58 1,181,087 +2.01(+7.05%)
Jun 05, 2020 29.69 29.96 28.29 28.56 1,204,959 +1.88(+7.04%)
Jun 04, 2020 25.43 26.87 24.86 26.68 1,242,540 +1.12(+4.39%)
Jun 03, 2020 24.66 26.13 24.66 25.56 1,437,570 +1.35(+5.56%)
Jun 02, 2020 24.88 25.10 24.03 24.22 901,581 -0.21(-0.88%)
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.