Skip to main content

Webster Financial Corp (NY: WBS )

46.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 24.36 24.99 23.67 24.26 1,436,175 -0.57(-2.31%)
May 28, 2020 25.89 25.95 24.63 24.83 2,308,134 -0.71(-2.79%)
May 27, 2020 25.36 25.84 24.64 25.54 970,453 +1.53(+6.35%)
May 26, 2020 22.66 24.39 22.31 24.02 1,227,365 +2.77(+13.03%)
May 22, 2020 21.53 21.88 20.96 21.25 721,062 -0.28(-1.31%)
May 21, 2020 21.12 21.86 20.97 21.53 837,398 +0.26(+1.21%)
May 20, 2020 21.01 21.66 20.80 21.28 1,100,184 +0.99(+4.90%)
May 19, 2020 21.20 21.41 20.26 20.28 675,436 -1.26(-5.85%)
May 18, 2020 20.13 21.78 20.11 21.54 765,282 +2.66(+14.07%)
May 15, 2020 18.93 19.22 18.59 18.88 628,436 -0.26(-1.34%)
May 14, 2020 17.47 19.22 16.94 19.14 1,263,017 +1.03(+5.68%)
May 13, 2020 19.33 19.42 17.82 18.11 1,295,468 -1.35(-6.92%)
May 12, 2020 20.91 21.15 19.42 19.46 1,160,342 -1.35(-6.51%)
May 11, 2020 21.66 21.69 20.64 20.81 1,226,182 -1.37(-6.18%)
May 08, 2020 21.73 22.32 21.62 22.18 732,144 +1.05(+4.95%)
May 07, 2020 21.14 22.01 21.01 21.14 641,186 +0.35(+1.69%)
May 06, 2020 21.82 21.97 20.73 20.79 517,562 -0.75(-3.46%)
May 05, 2020 22.54 23.05 21.46 21.53 732,557 -0.66(-2.97%)
May 04, 2020 22.33 22.83 21.96 22.19 2,462,921 -0.70(-3.06%)
May 01, 2020 23.09 23.51 22.52 22.89 1,048,254 -0.95(-4.00%)
Apr 30, 2020 24.02 24.52 23.25 23.85 1,441,559 -1.06(-4.24%)
Apr 29, 2020 23.81 25.31 23.59 24.90 1,118,275 +2.07(+9.06%)
Apr 28, 2020 22.94 23.52 22.23 22.83 1,194,440 +0.92(+4.20%)
Apr 27, 2020 20.23 22.17 20.13 21.91 907,887 +1.81(+9.03%)
Apr 24, 2020 20.31 20.38 19.53 20.10 998,027 +0.12(+0.59%)
Apr 23, 2020 19.56 20.72 19.45 19.98 689,977 +0.46(+2.38%)
Apr 22, 2020 19.37 20.27 19.30 19.52 1,015,624 +0.06(+0.30%)
Apr 21, 2020 19.66 20.66 18.74 19.46 1,637,069 -0.43(-2.16%)
Apr 20, 2020 19.51 20.51 19.15 19.89 1,220,937 -0.08(-0.38%)
Apr 17, 2020 19.88 20.63 19.52 19.96 707,089 +1.23(+6.58%)
Apr 16, 2020 19.16 19.24 18.23 18.73 2,118,564 -0.47(-2.46%)
Apr 15, 2020 19.59 19.82 19.04 19.20 952,280 -1.53(-7.37%)
Apr 14, 2020 22.18 22.29 20.35 20.73 1,174,381 -0.73(-3.42%)
Apr 13, 2020 22.48 22.48 20.95 21.47 842,793 -1.05(-4.65%)
Apr 09, 2020 22.12 23.27 21.86 22.51 916,408 +1.14(+5.33%)
Apr 08, 2020 20.27 21.62 19.57 21.37 885,857 +1.56(+7.88%)
Apr 07, 2020 20.71 21.34 19.65 19.81 1,177,782 +0.49(+2.53%)
Apr 06, 2020 19.42 20.03 18.61 19.32 4,089,426 +1.40(+7.82%)
Apr 03, 2020 17.64 18.38 17.56 17.92 2,479,017 +0.22(+1.24%)
Apr 02, 2020 17.13 18.49 17.04 17.70 1,095,969 +0.48(+2.79%)
Apr 01, 2020 18.11 18.46 16.76 17.22 1,148,013 -2.11(-10.92%)
Mar 31, 2020 18.92 19.99 18.80 19.33 1,242,104 +0.27(+1.42%)
Mar 30, 2020 18.23 19.21 17.09 19.06 1,843,227 +1.29(+7.27%)
Mar 27, 2020 17.38 18.31 17.06 17.77 1,700,852 -0.79(-4.23%)
Mar 26, 2020 17.28 18.99 16.71 18.55 2,297,286 +1.52(+8.92%)
Mar 25, 2020 17.64 18.52 16.59 17.04 1,703,549 -0.38(-2.18%)
Mar 24, 2020 16.77 17.52 16.45 17.42 1,132,675 +1.87(+12.00%)
Mar 23, 2020 17.04 17.04 15.33 15.55 1,200,466 -1.50(-8.81%)
Mar 20, 2020 17.09 17.94 16.02 17.05 1,791,237 -0.04(-0.25%)
Mar 19, 2020 16.77 18.42 15.68 17.09 1,788,325 +0.05(+0.30%)
Mar 18, 2020 19.46 22.47 16.55 17.04 2,246,290 -3.93(-18.72%)
Mar 17, 2020 20.50 21.03 19.04 20.97 2,182,616 +0.95(+4.77%)
Mar 16, 2020 21.44 22.46 19.67 20.02 1,348,460 -5.20(-20.62%)
Mar 13, 2020 24.85 25.23 23.06 25.22 1,568,058 +2.49(+10.96%)
Mar 12, 2020 21.53 25.62 21.53 22.72 1,232,589 -3.20(-12.34%)
Mar 11, 2020 27.16 27.30 25.33 25.92 1,564,515 -2.25(-7.97%)
Mar 10, 2020 25.80 28.17 24.88 28.17 2,305,639 +3.91(+16.11%)
Mar 09, 2020 26.63 26.63 24.03 24.26 956,495 -4.67(-16.14%)
Mar 06, 2020 28.33 30.23 28.32 28.93 1,013,545 -1.08(-3.60%)
Mar 05, 2020 30.64 31.06 29.44 30.01 1,254,612 -2.06(-6.42%)
Mar 04, 2020 31.67 32.18 30.44 32.07 1,411,425 +0.73(+2.32%)
Mar 03, 2020 34.05 34.35 30.96 31.34 1,513,826 -2.90(-8.46%)
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.