Chronicle Journal: Finance

Webster Financial Corp (NY: WBS )

57.42 USD -0.19 (-0.33%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 56.23 57.72 55.70 57.61 863,810 +1.30(+2.31%)
May 14, 2021 55.54 56.62 55.32 56.31 940,976 +0.98(+1.77%)
May 13, 2021 52.97 55.61 52.97 55.33 786,204 +2.21(+4.16%)
May 12, 2021 56.25 56.61 53.05 53.12 628,223 -2.05(-3.72%)
May 11, 2021 54.72 55.94 54.42 55.17 763,081 -0.14(-0.25%)
May 10, 2021 56.57 57.04 55.16 55.31 758,973 -0.54(-0.97%)
May 07, 2021 54.44 55.95 54.05 55.85 612,196 +0.28(+0.50%)
May 06, 2021 55.72 55.91 54.75 55.57 550,507 +0.18(+0.32%)
May 05, 2021 55.14 55.86 54.17 55.39 559,538 +0.71(+1.30%)
May 04, 2021 52.37 54.70 51.71 54.68 992,052 +1.68(+3.17%)
May 03, 2021 53.68 53.99 52.37 53.00 707,624 +0.09(+0.17%)
Apr 30, 2021 53.93 55.03 52.76 52.91 1,052,000 -1.41(-2.60%)
Apr 29, 2021 55.24 55.24 53.91 54.32 735,855 +0.12(+0.22%)
Apr 28, 2021 54.38 54.88 53.88 54.20 657,465 -0.19(-0.35%)
Apr 27, 2021 53.91 54.47 53.50 54.39 749,409 +0.64(+1.19%)
Apr 26, 2021 54.00 54.63 53.57 53.75 1,023,935 +0.43(+0.81%)
Apr 23, 2021 50.72 53.67 50.56 53.32 1,375,400 +2.74(+5.42%)
Apr 22, 2021 51.55 51.67 49.84 50.58 1,208,894 -0.42(-0.82%)
Apr 21, 2021 49.98 51.38 49.68 51.00 1,462,621 +0.45(+0.89%)
Apr 20, 2021 53.27 53.54 50.01 50.55 2,053,459 -3.56(-6.58%)
Apr 19, 2021 51.08 55.12 51.00 54.11 2,101,702 -3.26(-5.68%)
Apr 16, 2021 57.13 57.92 56.68 57.37 326,800 +1.07(+1.90%)
Apr 15, 2021 57.09 57.09 55.04 56.30 414,180 -0.63(-1.11%)
Apr 14, 2021 55.01 57.41 55.01 56.93 398,065 +1.87(+3.40%)
Apr 13, 2021 56.05 56.38 54.81 55.06 308,021 -1.77(-3.11%)
Apr 12, 2021 56.72 57.35 56.43 56.83 273,048 +0.40(+0.71%)
Apr 09, 2021 56.51 56.56 55.80 56.43 512,300 +0.49(+0.88%)
Apr 08, 2021 55.58 56.16 54.52 55.94 269,315 -0.11(-0.20%)
Apr 07, 2021 56.28 56.52 55.60 56.05 335,664 +0.12(+0.21%)
Apr 06, 2021 55.32 56.28 55.17 55.93 528,764 +0.36(+0.65%)
Apr 05, 2021 57.00 57.32 55.30 55.57 522,252 -0.64(-1.14%)
Apr 01, 2021 55.11 56.25 54.31 56.21 461,200 +1.10(+2.00%)
Mar 31, 2021 56.11 56.74 55.05 55.11 570,572 -1.35(-2.39%)
Mar 30, 2021 56.27 56.81 55.65 56.46 621,260 +1.14(+2.06%)
Mar 29, 2021 56.79 57.50 54.79 55.32 551,221 -2.43(-4.21%)
Mar 26, 2021 58.06 58.69 56.55 57.75 484,400 +0.75(+1.32%)
Mar 25, 2021 54.95 57.29 53.93 57.00 704,673 +1.84(+3.34%)
Mar 24, 2021 56.72 57.56 55.14 55.16 403,776 -0.59(-1.06%)
Mar 23, 2021 57.19 57.71 55.12 55.75 854,452 -2.24(-3.86%)
Mar 22, 2021 59.54 59.54 57.30 57.99 624,103 -2.10(-3.49%)
Mar 19, 2021 60.00 60.92 59.00 60.09 1,821,300 -0.66(-1.09%)
Mar 18, 2021 62.25 63.81 60.45 60.75 654,137 -0.83(-1.35%)
Mar 17, 2021 61.20 61.79 60.50 61.58 444,340 +1.36(+2.26%)
Mar 16, 2021 60.67 60.95 58.87 60.22 645,799 -0.60(-0.99%)
Mar 15, 2021 62.80 62.80 60.40 60.82 450,679 -1.55(-2.49%)
Mar 12, 2021 62.00 62.60 61.41 62.37 718,200 +1.67(+2.75%)
Mar 11, 2021 60.39 61.25 59.65 60.70 412,996 -0.12(-0.20%)
Mar 10, 2021 59.74 60.93 59.62 60.82 474,336 +1.29(+2.17%)
Mar 09, 2021 59.45 60.55 57.51 59.53 551,343 -1.13(-1.86%)
Mar 08, 2021 60.00 62.04 59.48 60.66 650,501 +1.40(+2.36%)
Mar 05, 2021 58.04 59.29 56.92 59.26 721,200 +2.60(+4.59%)
Mar 04, 2021 57.39 58.27 55.57 56.66 552,311 -0.90(-1.56%)
Mar 03, 2021 58.04 59.25 57.49 57.56 557,969 +0.22(+0.38%)
Mar 02, 2021 57.20 57.72 57.12 57.34 561,212 -0.09(-0.16%)
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.