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 (%)
Nov 30, 2021 49.06 49.62 48.53 48.95 655,154 -1.22(-2.43%)
Nov 29, 2021 51.60 51.75 49.85 50.17 594,790 -0.45(-0.88%)
Nov 26, 2021 51.23 51.35 49.61 50.61 710,483 -3.09(-5.75%)
Nov 24, 2021 53.98 54.41 53.62 53.70 346,529 -0.49(-0.91%)
Nov 23, 2021 52.89 54.27 52.83 54.19 469,475 +1.63(+3.09%)
Nov 22, 2021 52.56 53.46 52.30 52.57 365,939 +0.77(+1.49%)
Nov 19, 2021 51.95 52.17 51.08 51.80 358,819 -1.04(-1.96%)
Nov 18, 2021 53.27 53.14 52.85 52.83 299,437 -0.27(-0.51%)
Nov 17, 2021 53.39 53.45 52.56 53.10 349,668 -0.52(-0.97%)
Nov 16, 2021 53.34 54.15 52.80 53.62 439,519 +0.30(+0.56%)
Nov 15, 2021 53.36 53.59 52.92 53.32 385,673 +0.39(+0.74%)
Nov 12, 2021 53.12 53.36 52.32 52.93 321,259 -0.23(-0.43%)
Nov 11, 2021 53.00 53.58 52.95 53.16 254,451 +0.20(+0.38%)
Nov 10, 2021 53.26 52.96 676,147 -0.17(-0.32%)
Nov 09, 2021 52.51 53.34 52.03 53.13 584,304 +0.13(+0.24%)
Nov 08, 2021 53.29 53.85 52.50 53.00 449,007 +0.05(+0.09%)
Nov 05, 2021 52.95 53.48 52.38 52.96 493,275 +0.78(+1.50%)
Nov 04, 2021 53.10 53.10 51.79 52.17 612,020 -1.24(-2.31%)
Nov 03, 2021 51.57 53.69 51.57 53.41 897,021 +1.52(+2.94%)
Nov 02, 2021 52.53 52.67 51.64 51.88 563,266 -0.62(-1.19%)
Nov 01, 2021 51.02 52.55 51.48 52.51 603,843 +2.02(+4.00%)
Oct 29, 2021 50.87 51.04 50.42 50.49 1,108,326 -0.28(-0.55%)
Oct 28, 2021 50.03 50.78 49.96 50.77 625,561 +0.95(+1.90%)
Oct 27, 2021 51.76 51.50 49.77 49.82 604,672 -2.31(-4.43%)
Oct 26, 2021 53.11 52.13 454,728 -0.90(-1.70%)
Oct 25, 2021 52.58 53.09 52.46 53.03 533,470 +0.58(+1.10%)
Oct 22, 2021 51.84 52.47 51.52 52.45 483,987 +0.61(+1.18%)
Oct 21, 2021 52.79 52.79 51.50 51.84 904,910 -1.04(-1.96%)
Oct 20, 2021 51.33 52.94 50.93 52.88 971,006 +1.41(+2.73%)
Oct 19, 2021 51.68 51.71 51.09 51.47 799,826 +0.00(+0.00%)
Oct 18, 2021 51.12 52.18 51.07 51.47 638,404 +0.06(+0.12%)
Oct 15, 2021 52.31 52.45 51.40 51.41 807,097 -0.19(-0.37%)
Oct 14, 2021 51.50 51.62 50.67 51.60 682,581 +0.71(+1.40%)
Oct 13, 2021 50.88 51.05 49.69 50.88 828,080 -0.12(-0.23%)
Oct 12, 2021 50.23 51.08 50.09 51.00 742,108 +0.46(+0.91%)
Oct 11, 2021 51.32 51.50 50.49 50.54 896,734 -0.43(-0.85%)
Oct 08, 2021 50.63 51.30 50.43 50.97 547,042 +0.07(+0.14%)
Oct 07, 2021 50.94 51.23 50.51 50.90 503,299 +0.57(+1.13%)
Oct 06, 2021 50.21 50.37 48.80 50.33 721,520 -0.44(-0.87%)
Oct 05, 2021 51.30 51.50 50.50 50.78 991,749 -0.02(-0.04%)
Oct 04, 2021 50.59 51.24 50.18 50.79 814,215 +0.21(+0.41%)
Oct 01, 2021 49.38 50.86 49.30 50.59 753,555 +1.45(+2.96%)
Sep 30, 2021 49.65 49.76 48.96 49.13 1,136,004 -0.14(-0.27%)
Sep 29, 2021 49.03 49.42 48.49 49.27 778,195 +0.51(+1.04%)
Sep 28, 2021 49.40 49.66 48.66 48.76 859,947 -0.33(-0.68%)
Sep 27, 2021 47.42 49.47 47.23 49.10 865,522 +2.50(+5.36%)
Sep 24, 2021 45.75 46.82 45.58 46.60 746,181 +0.69(+1.49%)
Sep 23, 2021 44.18 45.96 44.06 45.91 600,791 +2.26(+5.17%)
Sep 22, 2021 43.31 44.11 43.16 43.66 525,959 +0.97(+2.28%)
Sep 21, 2021 42.57 42.94 42.15 42.68 773,669 +0.29(+0.68%)
Sep 20, 2021 42.47 42.70 41.43 42.39 789,292 -1.53(-3.49%)
Sep 17, 2021 44.49 45.01 43.78 43.93 2,279,571 -0.34(-0.77%)
Sep 16, 2021 44.78 45.05 44.05 44.27 440,836 -0.23(-0.51%)
Sep 15, 2021 43.35 44.54 43.35 44.50 522,042 +1.06(+2.45%)
Sep 14, 2021 44.51 44.63 43.07 43.43 765,247 -1.12(-2.51%)
Sep 13, 2021 44.38 44.94 44.01 44.55 631,752 +0.70(+1.60%)
Sep 10, 2021 44.74 44.76 43.80 43.85 469,836 -0.55(-1.24%)
Sep 09, 2021 43.76 44.73 43.67 44.40 512,578 +0.47(+1.07%)
Sep 08, 2021 44.29 44.51 43.76 43.93 331,616 -0.71(-1.60%)
Sep 07, 2021 45.01 45.79 44.58 44.64 451,694 -0.22(-0.48%)
Sep 03, 2021 45.38 45.60 44.62 44.86 622,745 -0.36(-0.80%)
Sep 02, 2021 44.93 45.53 44.70 45.22 526,500 +0.21(+0.46%)
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.