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 (%)
Jun 30, 2023 37.37 37.45 36.72 36.72 748,462 -0.26(-0.71%)
Jun 29, 2023 37.20 37.76 36.89 36.98 874,802 +0.58(+1.60%)
Jun 28, 2023 36.58 36.73 36.01 36.40 774,327 -0.35(-0.95%)
Jun 27, 2023 35.82 37.13 35.57 36.75 903,471 +1.08(+3.03%)
Jun 26, 2023 35.67 36.65 35.65 35.67 950,574 +0.16(+0.44%)
Jun 23, 2023 35.66 36.20 35.23 35.52 1,242,914 -0.71(-1.96%)
Jun 22, 2023 36.94 36.94 35.91 36.23 1,087,590 -0.89(-2.39%)
Jun 21, 2023 37.16 37.49 36.70 37.11 806,622 -0.12(-0.31%)
Jun 20, 2023 37.55 37.60 36.75 37.23 1,088,655 -0.50(-1.32%)
Jun 16, 2023 38.14 38.34 37.34 37.72 2,163,113 -0.57(-1.50%)
Jun 15, 2023 37.38 38.46 37.20 38.30 796,620 +0.50(+1.31%)
Jun 14, 2023 39.12 39.45 37.44 37.80 1,129,631 -1.29(-3.31%)
Jun 13, 2023 37.73 39.12 37.22 39.10 1,114,899 +1.42(+3.77%)
Jun 12, 2023 37.77 38.86 37.29 37.68 1,670,177 -0.02(-0.05%)
Jun 09, 2023 38.55 38.63 37.21 37.70 2,207,374 -1.15(-2.96%)
Jun 08, 2023 39.15 39.75 38.43 38.84 1,438,391 -0.74(-1.87%)
Jun 07, 2023 39.23 39.84 38.24 39.58 1,662,986 +1.23(+3.20%)
Jun 06, 2023 36.27 39.36 36.11 38.36 1,383,707 +1.83(+5.01%)
Jun 05, 2023 37.21 37.50 36.07 36.53 1,080,933 -0.89(-2.39%)
Jun 02, 2023 36.10 37.70 35.69 37.42 1,102,687 +2.08(+5.89%)
Jun 01, 2023 35.07 35.58 34.53 35.34 1,307,519 +0.76(+2.19%)
May 31, 2023 35.07 35.11 33.91 34.58 2,406,500 -0.96(-2.71%)
May 30, 2023 36.12 36.28 35.05 35.55 804,838 -0.34(-0.95%)
May 26, 2023 35.52 35.92 34.72 35.89 641,551 +0.46(+1.29%)
May 25, 2023 35.18 35.55 34.48 35.43 736,224 +0.32(+0.91%)
May 24, 2023 35.42 35.61 34.87 35.11 958,820 -0.74(-2.06%)
May 23, 2023 36.34 37.29 35.81 35.85 1,064,576 -0.53(-1.47%)
May 22, 2023 35.63 36.51 35.20 36.38 1,118,602 +1.42(+4.06%)
May 19, 2023 35.70 35.70 34.29 34.96 1,097,190 -0.41(-1.15%)
May 18, 2023 35.64 36.16 35.20 35.37 1,135,346 -0.26(-0.74%)
May 17, 2023 33.45 35.88 33.41 35.63 2,127,846 +2.91(+8.89%)
May 16, 2023 32.55 33.15 32.27 32.72 2,169,065 +0.28(+0.87%)
May 15, 2023 31.77 32.74 31.77 32.44 2,175,760 +0.77(+2.43%)
May 12, 2023 32.14 32.15 30.97 31.67 1,386,194 -0.10(-0.31%)
May 11, 2023 31.02 31.89 30.76 31.77 1,773,366 +0.05(+0.15%)
May 10, 2023 33.14 33.14 31.17 31.72 865,876 -0.69(-2.13%)
May 09, 2023 31.80 32.73 31.28 32.41 1,380,305 +0.17(+0.51%)
May 08, 2023 33.79 33.79 32.01 32.25 1,129,772 -0.77(-2.33%)
May 05, 2023 32.49 33.65 32.32 33.02 1,903,027 +2.04(+6.60%)
May 04, 2023 31.36 32.07 29.81 30.97 2,366,560 -1.43(-4.42%)
May 03, 2023 33.35 34.34 32.20 32.40 2,090,004 -0.72(-2.18%)
May 02, 2023 35.14 35.14 32.74 33.13 2,024,288 -2.29(-6.46%)
May 01, 2023 35.82 36.36 35.30 35.41 1,503,340 -0.42(-1.18%)
Apr 28, 2023 35.17 36.34 35.17 35.83 1,381,622 +0.34(+0.95%)
Apr 27, 2023 35.55 35.76 34.84 35.50 1,480,802 +0.17(+0.49%)
Apr 26, 2023 34.87 36.07 34.81 35.33 1,522,979 +0.62(+1.80%)
Apr 25, 2023 35.84 36.17 34.55 34.70 1,297,432 -1.91(-5.22%)
Apr 24, 2023 36.99 37.38 36.43 36.61 1,042,925 -0.55(-1.47%)
Apr 21, 2023 36.94 37.57 36.36 37.16 1,479,207 +0.06(+0.16%)
Apr 20, 2023 36.57 39.39 36.57 37.10 2,316,290 -1.05(-2.74%)
Apr 19, 2023 36.80 38.49 36.52 38.15 1,694,440 +1.54(+4.20%)
Apr 18, 2023 37.37 37.57 36.19 36.61 1,269,156 -0.83(-2.21%)
Apr 17, 2023 35.55 37.54 35.14 37.44 1,572,906 +1.64(+4.59%)
Apr 14, 2023 37.56 37.70 35.35 35.80 1,690,137 -0.97(-2.64%)
Apr 13, 2023 35.68 36.97 35.33 36.77 1,646,961 +1.19(+3.35%)
Apr 12, 2023 36.32 36.55 35.29 35.58 1,264,684 -0.41(-1.15%)
Apr 11, 2023 35.94 36.37 35.54 35.99 1,377,052 +0.12(+0.32%)
Apr 10, 2023 35.33 36.31 35.06 35.87 1,052,147 +0.21(+0.59%)
Apr 06, 2023 35.50 36.15 35.32 35.66 1,076,269 +0.25(+0.71%)
Apr 05, 2023 35.07 35.61 34.61 35.41 1,411,347 -0.67(-1.86%)
Apr 04, 2023 37.46 37.46 35.57 36.08 1,306,936 -0.98(-2.64%)
Apr 03, 2023 37.95 38.23 36.81 37.06 1,398,932 -0.81(-2.13%)
Mar 31, 2023 38.02 38.22 37.42 37.87 1,088,666 +0.39(+1.05%)
Mar 30, 2023 38.82 38.83 37.42 37.48 1,931,831 -0.71(-1.86%)
Mar 29, 2023 38.37 38.51 37.65 38.19 1,046,244 +0.46(+1.22%)
Mar 28, 2023 37.12 37.90 36.88 37.73 886,345 +0.35(+0.93%)
Mar 27, 2023 38.75 39.18 37.10 37.38 1,062,294 +0.28(+0.75%)
Mar 24, 2023 35.36 37.19 35.06 37.10 1,910,850 +0.94(+2.60%)
Mar 23, 2023 38.00 38.37 36.04 36.16 1,408,405 -1.35(-3.61%)
Mar 22, 2023 40.28 40.28 37.46 37.52 1,451,413 -2.76(-6.85%)
Mar 21, 2023 39.67 40.52 39.05 40.27 2,127,016 +2.66(+7.08%)
Mar 20, 2023 37.65 38.90 37.28 37.61 2,626,131 +0.87(+2.38%)
Mar 17, 2023 38.14 38.48 36.28 36.74 6,996,770 -2.41(-6.16%)
Mar 16, 2023 35.98 39.94 35.16 39.15 3,698,339 +2.51(+6.84%)
Mar 15, 2023 36.38 36.94 35.42 36.64 3,139,869 -1.44(-3.78%)
Mar 14, 2023 38.02 40.06 37.40 38.08 4,287,606 +2.01(+5.57%)
Mar 13, 2023 37.00 38.86 35.49 36.07 6,668,142 -5.26(-12.74%)
Mar 10, 2023 42.25 42.49 38.75 41.34 4,102,304 -2.13(-4.91%)
Mar 09, 2023 46.78 46.78 43.44 43.47 2,065,773 -3.89(-8.22%)
Mar 08, 2023 48.06 48.23 47.26 47.36 810,472 -0.71(-1.48%)
Mar 07, 2023 49.32 49.32 48.05 48.07 1,027,110 -1.50(-3.02%)
Mar 06, 2023 49.80 50.69 49.36 49.57 888,036 -0.44(-0.88%)
Mar 03, 2023 50.41 50.41 49.37 50.01 996,387 +0.08(+0.15%)
Mar 02, 2023 49.60 50.17 48.71 49.94 1,624,469 -0.15(-0.31%)
Mar 01, 2023 50.42 50.70 49.48 50.09 1,991,182 -0.94(-1.84%)
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%)
Dec 01, 2022 51.93 52.32 50.98 51.23 723,511 -0.59(-1.14%)
Nov 30, 2022 50.93 51.87 49.91 51.82 1,246,582 +0.90(+1.76%)
Nov 29, 2022 50.35 51.14 50.06 50.93 519,740 +0.64(+1.27%)
Nov 28, 2022 50.64 50.89 50.20 50.29 666,338 -0.82(-1.60%)
Nov 25, 2022 50.96 51.55 50.53 51.11 238,725 +0.41(+0.81%)
Nov 23, 2022 51.11 51.43 50.58 50.70 654,536 -0.64(-1.24%)
Nov 22, 2022 51.13 51.35 50.74 51.34 427,248 +0.72(+1.43%)
Nov 21, 2022 50.12 50.76 50.12 50.61 423,278 +0.44(+0.87%)
Nov 18, 2022 50.45 50.45 49.53 50.17 504,484 +0.57(+1.15%)
Nov 17, 2022 49.33 49.82 48.63 49.60 777,200 -0.33(-0.67%)
Nov 16, 2022 50.68 50.72 49.70 49.93 550,810 -0.72(-1.43%)
Nov 15, 2022 51.51 51.92 50.10 50.66 961,627 +0.07(+0.13%)
Nov 14, 2022 50.53 51.31 50.34 50.59 845,675 -0.29(-0.56%)
Nov 11, 2022 53.21 53.51 50.77 50.88 1,519,219 -1.95(-3.70%)
Nov 10, 2022 52.92 53.84 52.22 52.83 1,182,688 +1.37(+2.67%)
Nov 09, 2022 51.82 52.35 51.12 51.46 840,224 -1.05(-2.00%)
Nov 08, 2022 52.18 53.12 51.63 52.51 881,879 +0.49(+0.93%)
Nov 07, 2022 52.24 52.25 51.46 52.02 503,678 +0.41(+0.79%)
Nov 04, 2022 51.04 51.68 50.63 51.61 600,788 +1.70(+3.40%)
Nov 03, 2022 49.41 50.20 48.77 49.91 710,598 +0.07(+0.13%)
Nov 02, 2022 51.50 49.74 49.85 901,600 -1.81(-3.50%)
Nov 01, 2022 51.96 52.08 51.43 51.66 774,569 +0.30(+0.59%)
Oct 31, 2022 50.93 51.84 50.93 51.35 1,018,296 +0.30(+0.59%)
Oct 28, 2022 50.57 51.17 50.15 51.05 902,772 +0.82(+1.64%)
Oct 27, 2022 50.50 51.10 50.13 50.23 1,077,982 +0.27(+0.53%)
Oct 26, 2022 50.03 50.69 49.75 49.96 953,005 -0.08(-0.15%)
Oct 25, 2022 48.85 50.11 48.43 50.04 949,884 +0.61(+1.23%)
Oct 24, 2022 48.32 49.51 48.06 49.43 1,421,107 +1.29(+2.67%)
Oct 21, 2022 47.42 48.27 46.59 48.14 1,488,402 +1.27(+2.71%)
Oct 20, 2022 45.78 49.17 45.44 46.88 2,762,202 +0.93(+2.02%)
Oct 19, 2022 46.59 47.28 45.54 45.95 1,175,411 -0.95(-2.02%)
Oct 18, 2022 47.25 47.37 46.21 46.90 864,963 +0.71(+1.54%)
Oct 17, 2022 46.20 46.49 45.52 46.19 1,015,094 +1.01(+2.24%)
Oct 14, 2022 45.89 46.70 45.01 45.17 1,083,413 -0.20(-0.44%)
Oct 13, 2022 42.59 45.58 41.95 45.37 1,422,717 +2.15(+4.97%)
Oct 12, 2022 43.55 43.92 42.72 43.22 1,302,519 -0.33(-0.76%)
Oct 11, 2022 43.67 44.31 42.97 43.55 1,111,053 -0.44(-0.99%)
Oct 10, 2022 44.43 44.54 43.50 43.99 761,412 -0.18(-0.41%)
Oct 07, 2022 44.96 44.96 43.68 44.17 944,243 -1.15(-2.53%)
Oct 06, 2022 45.47 46.06 45.12 45.31 782,224 -0.41(-0.89%)
Oct 05, 2022 45.42 45.91 45.24 45.72 879,186 -0.42(-0.90%)
Oct 04, 2022 44.69 46.19 44.63 46.14 818,561 +2.21(+5.02%)
Oct 03, 2022 43.43 44.16 42.54 43.93 820,408 +1.15(+2.70%)
Sep 30, 2022 42.92 43.66 42.65 42.78 918,379 +0.02(+0.04%)
Sep 29, 2022 42.85 43.07 42.20 42.76 925,237 -0.78(-1.78%)
Sep 28, 2022 42.42 43.88 42.32 43.54 928,138 +1.26(+2.98%)
Sep 27, 2022 43.16 43.53 41.72 42.28 891,523 -0.52(-1.22%)
Sep 26, 2022 42.32 43.25 42.32 42.80 1,363,679 +0.11(+0.27%)
Sep 23, 2022 42.95 43.15 42.05 42.68 1,578,893 -0.84(-1.94%)
Sep 22, 2022 44.43 44.47 43.29 43.53 1,655,247 -0.81(-1.84%)
Sep 21, 2022 44.96 45.43 44.34 44.34 916,686 -0.37(-0.83%)
Sep 20, 2022 44.62 45.00 44.29 44.71 749,903 -0.28(-0.63%)
Sep 19, 2022 43.57 45.23 43.57 44.99 908,741 +0.79(+1.78%)
Sep 16, 2022 44.30 44.50 43.39 44.21 3,822,133 -0.96(-2.12%)
Sep 15, 2022 45.31 46.15 45.13 45.16 1,157,783 -0.11(-0.25%)
Sep 14, 2022 45.24 45.38 44.42 45.28 1,178,323 +0.21(+0.46%)
Sep 13, 2022 45.39 45.76 44.78 45.07 1,139,966 -1.43(-3.07%)
Sep 12, 2022 46.03 46.99 45.86 46.50 989,111 +0.55(+1.19%)
Sep 09, 2022 45.51 46.05 45.40 45.95 717,663 +0.76(+1.68%)
Sep 08, 2022 43.37 45.22 43.18 45.19 784,930 +1.42(+3.24%)
Sep 07, 2022 42.56 43.89 42.31 43.77 619,655 +1.18(+2.78%)
Sep 06, 2022 43.58 43.39 41.99 42.59 1,004,093 -0.77(-1.77%)
Sep 02, 2022 44.75 44.97 43.11 43.36 1,073,309 -0.79(-1.78%)
Sep 01, 2022 44.32 44.32 43.43 44.14 1,072,674 -0.39(-0.87%)
Aug 31, 2022 44.67 44.90 44.22 44.53 1,196,882 -0.12(-0.28%)
Aug 30, 2022 45.11 45.15 44.07 44.65 595,112 -0.22(-0.49%)
Aug 29, 2022 45.11 45.36 44.59 44.87 898,848 -0.60(-1.31%)
Aug 26, 2022 46.28 46.40 45.42 45.47 819,693 -0.73(-1.58%)
Aug 25, 2022 45.41 46.31 45.37 46.20 592,857 +0.90(+1.98%)
Aug 24, 2022 45.40 45.48 44.99 45.30 489,680 -0.17(-0.37%)
Aug 23, 2022 45.30 45.85 45.30 45.47 522,131 +0.23(+0.50%)
Aug 22, 2022 45.69 45.69 45.01 45.24 527,484 -1.23(-2.65%)
Aug 19, 2022 46.78 46.99 46.07 46.47 617,234 -0.74(-1.56%)
Aug 18, 2022 46.96 47.26 46.67 47.21 445,132 +0.23(+0.48%)
Aug 17, 2022 46.83 47.30 46.38 46.98 477,626 -0.51(-1.08%)
Aug 16, 2022 46.71 47.62 46.71 47.49 666,375 +0.51(+1.09%)
Aug 15, 2022 46.58 47.13 46.35 46.98 462,060 -0.13(-0.28%)
Aug 12, 2022 46.66 47.11 46.20 47.11 559,539 +0.85(+1.84%)
Aug 11, 2022 46.00 46.62 46.00 46.26 518,838 +0.79(+1.75%)
Aug 10, 2022 44.57 45.57 44.51 45.47 609,122 +1.64(+3.74%)
Aug 09, 2022 43.64 43.89 43.28 43.83 568,913 +0.10(+0.24%)
Aug 08, 2022 44.35 44.69 43.72 43.72 446,112 -0.36(-0.82%)
Aug 05, 2022 43.05 44.20 43.05 44.08 501,486 +0.93(+2.15%)
Aug 04, 2022 43.53 43.61 42.98 43.16 915,985 -0.34(-0.78%)
Aug 03, 2022 42.88 43.86 42.51 43.50 2,319,393 +0.86(+2.02%)
Aug 02, 2022 43.51 43.52 42.63 42.64 976,133 -1.08(-2.47%)
Aug 01, 2022 43.18 43.87 42.42 43.72 820,718 +0.13(+0.30%)
Jul 29, 2022 43.13 43.83 43.13 43.58 1,077,560 +0.45(+1.04%)
Jul 28, 2022 43.08 43.44 42.10 43.13 807,102 -0.04(-0.09%)
Jul 27, 2022 42.42 43.40 42.20 43.17 877,362 +0.78(+1.84%)
Jul 26, 2022 42.64 43.02 42.14 42.39 999,380 -0.55(-1.29%)
Jul 25, 2022 42.63 42.99 42.13 42.94 945,122 +0.67(+1.58%)
Jul 22, 2022 43.26 43.43 41.98 42.28 865,725 -0.71(-1.66%)
Jul 21, 2022 42.67 44.75 42.33 42.99 1,408,302 -0.51(-1.16%)
Jul 20, 2022 42.38 43.58 42.19 43.50 996,100 +0.96(+2.25%)
Jul 19, 2022 41.92 42.92 41.59 42.54 890,275 +1.32(+3.21%)
Jul 18, 2022 41.67 42.13 40.97 41.22 653,221 +0.17(+0.41%)
Jul 15, 2022 39.96 41.12 39.58 41.05 897,410 +1.85(+4.72%)
Jul 14, 2022 39.10 39.67 38.53 39.20 950,723 -0.83(-2.06%)
Jul 13, 2022 40.35 40.42 39.75 40.03 1,119,824 -0.56(-1.39%)
Jul 12, 2022 39.80 41.58 39.75 40.59 1,854,791 +0.43(+1.07%)
Jul 11, 2022 40.07 40.49 39.75 40.16 620,616 -0.51(-1.25%)
Jul 08, 2022 41.00 41.12 40.05 40.66 830,500 -0.10(-0.25%)
Jul 07, 2022 40.21 40.88 40.21 40.77 882,399 +1.21(+3.06%)
Jul 06, 2022 39.78 40.13 38.93 39.56 772,310 -0.60(-1.50%)
Jul 05, 2022 39.04 40.19 38.21 40.16 1,250,079 +0.12(+0.30%)
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.