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 (%)
May 28, 2021 51.51 51.60 50.10 50.71 800,943 -0.51(-1.00%)
May 27, 2021 51.27 51.33 50.64 51.22 563,049 +1.12(+2.23%)
May 26, 2021 49.09 50.17 48.76 50.10 453,925 +1.13(+2.30%)
May 25, 2021 50.70 51.48 48.88 48.98 573,862 -1.62(-3.20%)
May 24, 2021 51.44 51.44 50.34 50.59 475,300 -0.55(-1.08%)
May 21, 2021 50.91 51.71 50.63 51.15 456,468 +0.53(+1.04%)
May 20, 2021 51.15 51.15 49.86 50.62 758,462 -0.56(-1.10%)
May 19, 2021 50.32 51.27 49.40 51.19 1,016,610 +0.17(+0.33%)
May 18, 2021 51.59 52.08 50.97 51.02 1,146,482 -0.53(-1.02%)
May 17, 2021 50.31 51.64 49.83 51.54 965,489 +1.16(+2.31%)
May 14, 2021 49.69 50.66 49.49 50.38 1,051,738 +0.88(+1.77%)
May 13, 2021 47.39 49.75 47.39 49.50 878,748 +1.98(+4.16%)
May 12, 2021 50.33 50.65 47.46 47.53 702,171 -1.83(-3.72%)
May 11, 2021 48.96 50.05 48.69 49.36 852,903 -0.13(-0.25%)
May 10, 2021 50.61 51.03 49.35 49.49 848,311 -0.48(-0.97%)
May 07, 2021 48.71 50.06 48.36 49.97 684,257 +0.25(+0.50%)
May 06, 2021 49.85 50.02 48.98 49.72 615,307 +0.16(+0.32%)
May 05, 2021 49.33 49.98 48.47 49.56 625,401 +0.64(+1.30%)
May 04, 2021 46.85 48.94 46.26 48.92 1,108,826 +1.86(+3.95%)
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.