Indicators

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

Month:

Year:

Range:

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.