Indicators

Webster Financial Corp (NY: WBS )

46.39 +0.27 (+0.59%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	47.11	49.40	46.92	49.36	1,336,209	+2.25(+4.78%)
Jan 30, 2023	47.35	47.88	47.00	47.11	1,087,714	-0.55(-1.16%)
Jan 27, 2023	47.93	48.07	47.00	47.66	1,358,882	-0.33(-0.68%)
Jan 26, 2023	45.03	48.99	44.92	47.99	2,462,894	+3.65(+8.22%)
Jan 25, 2023	43.70	44.36	43.28	44.34	2,046,388	+0.36(+0.81%)
Jan 24, 2023	44.39	44.39	43.49	43.99	931,467	-0.51(-1.14%)
Jan 23, 2023	43.85	44.68	43.61	44.49	1,050,164	+0.87(+2.00%)
Jan 20, 2023	42.64	43.66	42.41	43.62	978,819	+1.29(+3.06%)
Jan 19, 2023	42.28	42.65	41.83	42.33	1,049,084	-0.22(-0.53%)
Jan 18, 2023	44.31	44.56	42.54	42.55	862,670	-2.15(-4.80%)
Jan 17, 2023	45.11	45.12	44.26	44.70	529,962	-0.31(-0.69%)
Jan 13, 2023	45.05	45.19	44.17	45.01	619,246	-0.50(-1.09%)
Jan 12, 2023	45.16	45.77	44.69	45.50	627,096	+0.92(+2.06%)
Jan 11, 2023	44.60	45.03	44.39	44.59	598,181	+0.08(+0.19%)
Jan 10, 2023	44.35	44.60	43.97	44.50	510,269	+0.11(+0.25%)
Jan 09, 2023	44.98	44.99	44.33	44.39	659,356	-0.48(-1.07%)
Jan 06, 2023	43.92	45.05	43.53	44.87	719,470	+1.25(+2.86%)
Jan 05, 2023	43.80	43.93	43.02	43.62	1,004,831	-0.28(-0.64%)
Jan 04, 2023	44.41	44.74	43.67	43.90	1,120,630	-0.01(-0.02%)

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.