Skip to main content

Webster Financial Corp (NY: WBS )

46.79 +0.82 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 42.40 43.08 42.40 42.84 1,096,180 +0.44(+1.04%)
Jul 28, 2022 42.34 42.70 41.39 42.40 821,048 -0.04(-0.09%)
Jul 27, 2022 41.70 42.66 41.49 42.44 892,522 +0.77(+1.84%)
Jul 26, 2022 41.91 42.29 41.42 41.67 1,016,649 -0.54(-1.29%)
Jul 25, 2022 41.90 42.26 41.41 42.22 961,454 +0.65(+1.58%)
Jul 22, 2022 42.53 42.70 41.27 41.56 880,685 -0.70(-1.66%)
Jul 21, 2022 41.95 43.99 41.61 42.26 1,432,637 -0.50(-1.16%)
Jul 20, 2022 41.66 42.84 41.47 42.76 1,013,312 +0.94(+2.25%)
Jul 19, 2022 41.21 42.19 40.89 41.82 905,658 +1.30(+3.21%)
Jul 18, 2022 40.96 41.41 40.28 40.52 664,508 +0.17(+0.41%)
Jul 15, 2022 39.28 40.42 38.90 40.35 912,917 +1.82(+4.72%)
Jul 14, 2022 38.43 39.00 37.87 38.54 967,151 -0.81(-2.06%)
Jul 13, 2022 39.66 39.73 39.07 39.35 1,139,174 -0.55(-1.39%)
Jul 12, 2022 39.13 40.88 39.07 39.90 1,886,841 +0.42(+1.07%)
Jul 11, 2022 39.39 39.80 39.08 39.48 631,340 -0.50(-1.25%)
Jul 08, 2022 40.31 40.43 39.37 39.97 844,851 -0.10(-0.25%)
Jul 07, 2022 39.53 40.19 39.53 40.08 897,646 +1.19(+3.06%)
Jul 06, 2022 39.11 39.45 38.27 38.89 785,656 -0.59(-1.50%)
Jul 05, 2022 38.38 39.50 37.56 39.48 1,271,680 +0.12(+0.30%)
Jul 01, 2022 38.76 39.45 38.03 39.36 1,445,522 +0.48(+1.23%)
Jun 30, 2022 38.84 39.63 38.35 38.88 1,046,890 -1.20(-2.99%)
Jun 29, 2022 40.80 40.80 39.93 40.08 719,395 -0.69(-1.70%)
Jun 28, 2022 41.30 41.83 40.55 40.77 949,412 +0.01(+0.02%)
Jun 27, 2022 41.94 41.98 40.51 40.76 1,191,094 -0.64(-1.54%)
Jun 24, 2022 39.73 41.50 39.66 41.39 1,549,236 +1.99(+5.06%)
Jun 23, 2022 40.20 40.50 38.63 39.40 1,004,911 -1.01(-2.51%)
Jun 22, 2022 40.07 40.70 39.62 40.42 1,049,200 -0.16(-0.39%)
Jun 21, 2022 41.04 41.09 40.23 40.57 1,344,451 +0.89(+2.23%)
Jun 17, 2022 39.90 40.28 39.22 39.69 2,519,223 +0.31(+0.80%)
Jun 16, 2022 40.80 40.80 38.86 39.37 1,199,767 -2.27(-5.45%)
Jun 15, 2022 41.67 42.40 41.14 41.64 1,489,489 +0.08(+0.20%)
Jun 14, 2022 41.08 41.84 40.90 41.56 1,145,160 +0.65(+1.60%)
Jun 13, 2022 41.56 41.86 40.62 40.91 1,155,078 -1.77(-4.15%)
Jun 10, 2022 43.29 43.87 42.46 42.68 1,511,759 -1.79(-4.02%)
Jun 09, 2022 45.68 46.03 44.40 44.47 1,236,502 -1.46(-3.17%)
Jun 08, 2022 46.14 46.33 45.58 45.92 844,425 -0.88(-1.87%)
Jun 07, 2022 45.76 46.83 45.66 46.80 1,033,129 +0.68(+1.48%)
Jun 06, 2022 46.88 47.46 46.05 46.12 1,017,837 -0.20(-0.44%)
Jun 03, 2022 46.14 46.48 45.83 46.32 1,856,833 -0.17(-0.36%)
Jun 02, 2022 44.66 46.52 44.58 46.49 1,580,703 +1.86(+4.18%)
Jun 01, 2022 45.44 45.50 43.80 44.62 1,201,563 -0.65(-1.45%)
May 31, 2022 44.54 45.53 44.05 45.28 3,343,102 +0.30(+0.68%)
May 27, 2022 44.09 45.01 44.04 44.97 1,439,962 +1.00(+2.27%)
May 26, 2022 43.25 44.43 43.25 43.98 1,650,903 +1.14(+2.67%)
May 25, 2022 41.90 43.19 41.80 42.83 1,462,371 +0.58(+1.38%)
May 24, 2022 42.99 42.99 41.37 42.25 1,061,931 -0.92(-2.14%)
May 23, 2022 43.37 43.88 42.70 43.17 1,210,946 +0.86(+2.03%)
May 20, 2022 42.00 42.66 41.09 42.32 1,291,540 +0.32(+0.77%)
May 19, 2022 41.98 42.76 41.66 41.99 1,015,897 -0.76(-1.77%)
May 18, 2022 43.96 44.15 42.59 42.75 1,262,553 -1.81(-4.06%)
May 17, 2022 43.69 44.62 43.69 44.56 889,579 +1.83(+4.27%)
May 16, 2022 42.95 43.23 42.10 42.73 777,255 -0.51(-1.17%)
May 13, 2022 42.91 43.67 42.66 43.24 820,347 +0.73(+1.71%)
May 12, 2022 41.98 42.71 41.47 42.51 1,356,450 +0.37(+0.88%)
May 11, 2022 43.15 44.02 42.02 42.14 924,088 -0.77(-1.78%)
May 10, 2022 43.68 43.80 41.83 42.91 964,769 -0.24(-0.55%)
May 09, 2022 43.36 43.78 42.71 43.14 1,205,674 -0.90(-2.03%)
May 06, 2022 45.25 45.31 43.52 44.04 1,043,680 -1.17(-2.59%)
May 05, 2022 46.32 46.46 44.53 45.21 1,123,923 -1.85(-3.93%)
May 04, 2022 46.12 47.09 45.37 47.06 1,481,060 +0.80(+1.74%)
May 03, 2022 45.93 46.64 45.55 46.25 809,160 +0.55(+1.20%)
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.