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 (%)
Nov 30, 2023 44.25 45.08 43.60 44.47 11,411,682 +0.31(+0.70%)
Nov 29, 2023 43.33 44.81 43.09 44.16 2,530,171 +1.26(+2.93%)
Nov 28, 2023 42.82 43.04 42.34 42.90 1,212,020 +0.03(+0.07%)
Nov 27, 2023 42.39 42.96 42.12 42.87 1,276,829 +0.12(+0.28%)
Nov 24, 2023 43.22 43.22 42.40 42.75 434,844 +0.01(+0.02%)
Nov 22, 2023 43.37 43.38 42.67 42.74 997,827 -0.20(-0.46%)
Nov 21, 2023 43.07 43.60 42.67 42.94 1,346,322 -0.41(-0.94%)
Nov 20, 2023 42.67 43.58 42.24 43.35 1,377,597 +0.54(+1.25%)
Nov 17, 2023 42.81 43.31 42.50 42.81 1,189,555 +0.59(+1.39%)
Nov 16, 2023 42.25 42.35 41.48 42.23 1,192,153 -0.04(-0.09%)
Nov 15, 2023 42.18 43.18 42.03 42.27 2,102,665 -0.08(-0.19%)
Nov 14, 2023 40.91 42.78 40.51 42.35 1,576,619 +2.80(+7.07%)
Nov 13, 2023 38.72 39.59 38.38 39.55 1,035,459 +0.54(+1.37%)
Nov 10, 2023 38.67 39.05 38.22 39.02 658,275 +0.68(+1.78%)
Nov 09, 2023 39.50 39.55 38.23 38.33 880,847 -1.16(-2.94%)
Nov 08, 2023 39.89 39.89 39.35 39.49 713,556 -0.37(-0.92%)
Nov 07, 2023 40.17 40.31 39.73 39.86 645,351 -0.63(-1.57%)
Nov 06, 2023 40.91 41.10 40.26 40.49 823,578 -0.46(-1.11%)
Nov 03, 2023 40.24 41.21 40.02 40.95 1,340,004 +1.67(+4.24%)
Nov 02, 2023 37.72 39.30 37.51 39.28 999,048 +2.05(+5.51%)
Nov 01, 2023 37.14 37.44 36.48 37.23 978,398 -0.02(-0.05%)
Oct 31, 2023 36.96 37.29 36.61 37.25 1,166,966 +0.37(+1.01%)
Oct 30, 2023 36.62 36.96 36.00 36.88 1,196,397 +0.77(+2.12%)
Oct 27, 2023 37.16 37.16 35.82 36.11 909,232 -1.24(-3.31%)
Oct 26, 2023 36.30 37.68 36.16 37.35 1,188,681 +1.09(+3.00%)
Oct 25, 2023 36.21 36.41 35.67 36.26 1,668,561 -0.16(-0.43%)
Oct 24, 2023 37.20 37.47 36.20 36.42 1,735,202 -0.68(-1.82%)
Oct 23, 2023 37.24 38.11 36.98 37.09 1,612,105 -0.37(-1.00%)
Oct 20, 2023 39.25 39.38 37.39 37.47 2,244,956 -1.90(-4.83%)
Oct 19, 2023 38.65 40.57 38.54 39.37 1,807,968 +0.79(+2.06%)
Oct 18, 2023 39.42 39.51 38.51 38.58 1,289,915 -1.39(-3.49%)
Oct 17, 2023 39.95 40.42 39.46 39.97 3,013,347 +0.97(+2.49%)
Oct 16, 2023 38.44 39.23 38.38 39.00 1,249,995 +1.12(+2.95%)
Oct 13, 2023 39.13 39.37 37.66 37.88 1,042,652 -0.87(-2.25%)
Oct 12, 2023 39.30 39.36 38.37 38.75 841,758 -0.48(-1.23%)
Oct 11, 2023 39.34 40.01 38.86 39.23 481,580 -0.07(-0.17%)
Oct 10, 2023 38.99 39.71 38.82 39.30 793,725 +0.72(+1.86%)
Oct 09, 2023 38.37 38.81 38.16 38.59 808,603 -0.26(-0.68%)
Oct 06, 2023 38.17 39.33 37.97 38.85 915,830 +0.22(+0.56%)
Oct 05, 2023 37.52 38.86 37.52 38.63 1,430,111 +0.86(+2.29%)
Oct 04, 2023 37.64 37.89 36.78 37.77 1,113,794 +0.13(+0.34%)
Oct 03, 2023 38.48 38.48 37.31 37.64 921,581 -1.09(-2.81%)
Oct 02, 2023 39.50 39.75 38.45 38.73 909,906 -0.81(-2.06%)
Sep 29, 2023 39.43 40.23 39.22 39.55 1,665,448 +0.69(+1.77%)
Sep 28, 2023 38.25 39.29 38.14 38.86 3,987,019 +0.59(+1.54%)
Sep 27, 2023 39.45 39.48 37.97 38.27 1,487,462 -0.83(-2.13%)
Sep 26, 2023 39.12 39.83 38.91 39.11 853,557 -0.59(-1.48%)
Sep 25, 2023 39.17 39.79 39.56 39.69 698,871 +0.25(+0.62%)
Sep 22, 2023 39.43 39.74 38.91 39.45 677,875 +0.07(+0.17%)
Sep 21, 2023 39.52 40.04 39.13 39.38 930,860 -0.43(-1.08%)
Sep 20, 2023 40.15 40.47 39.78 39.81 1,405,672 +0.08(+0.20%)
Sep 19, 2023 40.17 40.43 39.26 39.73 1,359,993 -0.37(-0.93%)
Sep 18, 2023 40.71 40.71 40.03 40.11 781,263 -0.75(-1.83%)
Sep 15, 2023 40.63 41.21 40.47 40.85 2,931,987 -0.30(-0.74%)
Sep 14, 2023 41.76 42.10 40.94 41.16 934,167 -0.04(-0.10%)
Sep 13, 2023 41.85 41.97 40.68 41.20 716,894 -0.46(-1.11%)
Sep 12, 2023 41.52 42.01 40.96 41.66 735,861 +0.76(+1.85%)
Sep 11, 2023 40.94 41.41 40.48 40.90 1,166,633 +0.19(+0.46%)
Sep 08, 2023 40.38 40.90 39.81 40.71 616,581 +0.53(+1.32%)
Sep 07, 2023 40.55 41.08 40.09 40.18 2,142,759 -0.68(-1.66%)
Sep 06, 2023 41.85 42.32 40.59 40.86 851,346 -1.22(-2.89%)
Sep 05, 2023 42.46 42.89 42.06 42.08 993,722 -0.66(-1.54%)
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.