Skip to main content

Webster Financial Corp (NY: WBS )

47.26 -0.38 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 46.79 47.42 45.97 47.26 1,131,083 -0.38(-0.80%)
Feb 29, 2024 47.74 48.37 47.27 47.64 1,213,325 +0.57(+1.21%)
Feb 28, 2024 47.16 47.73 47.03 47.07 1,127,976 -0.72(-1.51%)
Feb 27, 2024 47.13 47.80 47.01 47.79 639,508 +1.10(+2.36%)
Feb 26, 2024 46.97 47.48 46.62 46.69 774,701 -0.51(-1.08%)
Feb 23, 2024 47.18 47.45 46.71 47.20 596,958 +0.09(+0.19%)
Feb 22, 2024 47.19 47.84 46.75 47.11 498,903 -0.04(-0.08%)
Feb 21, 2024 46.90 47.24 46.30 47.15 916,427 -0.06(-0.13%)
Feb 20, 2024 46.65 47.55 46.53 47.21 729,869 -0.07(-0.15%)
Feb 16, 2024 47.63 48.04 47.26 47.28 963,133 -0.86(-1.79%)
Feb 15, 2024 47.26 48.57 47.26 48.14 1,064,615 +1.10(+2.34%)
Feb 14, 2024 46.74 47.09 46.09 47.04 1,009,985 +0.98(+2.13%)
Feb 13, 2024 45.87 46.58 45.35 46.06 1,404,173 -1.42(-2.99%)
Feb 12, 2024 46.72 48.16 46.68 47.48 1,020,598 +0.74(+1.58%)
Feb 09, 2024 45.55 46.77 45.08 46.74 1,093,540 +1.14(+2.50%)
Feb 08, 2024 45.08 46.14 44.81 45.60 1,706,128 +0.17(+0.37%)
Feb 07, 2024 46.44 46.52 44.54 45.43 2,321,415 -0.71(-1.54%)
Feb 06, 2024 47.08 47.52 45.60 46.14 2,461,125 -0.92(-1.95%)
Feb 05, 2024 47.09 47.67 46.62 47.06 1,309,895 -0.56(-1.18%)
Feb 02, 2024 46.19 47.98 46.09 47.62 1,723,695 +0.85(+1.82%)
Feb 01, 2024 49.40 49.58 45.10 46.77 2,858,713 -2.29(-4.67%)
Jan 31, 2024 50.09 50.85 49.02 49.06 2,228,356 -2.87(-5.52%)
Jan 30, 2024 51.97 52.32 51.71 51.93 997,154 -0.19(-0.36%)
Jan 29, 2024 50.77 52.12 50.57 52.11 1,061,246 +1.34(+2.64%)
Jan 26, 2024 51.25 51.65 50.76 50.78 825,517 -0.24(-0.47%)
Jan 25, 2024 51.50 51.80 50.36 51.01 1,195,801 +0.04(+0.08%)
Jan 24, 2024 50.37 51.98 50.31 50.97 1,482,790 +1.44(+2.90%)
Jan 23, 2024 50.57 51.16 49.53 49.54 1,410,948 -1.17(-2.31%)
Jan 22, 2024 50.06 50.90 49.92 50.71 1,349,078 +0.81(+1.63%)
Jan 19, 2024 48.61 49.92 48.43 49.89 729,371 +1.20(+2.46%)
Jan 18, 2024 48.72 49.09 48.14 48.69 654,876 +0.32(+0.66%)
Jan 17, 2024 48.20 48.99 47.88 48.38 791,285 -0.67(-1.37%)
Jan 16, 2024 48.48 49.07 48.20 49.05 1,013,363 -0.28(-0.56%)
Jan 12, 2024 50.26 50.54 48.96 49.33 770,536 -0.47(-0.94%)
Jan 11, 2024 50.40 50.71 49.33 49.79 1,569,796 -0.75(-1.49%)
Jan 10, 2024 50.39 50.73 49.74 50.55 821,412 +0.12(+0.24%)
Jan 09, 2024 50.03 50.46 49.79 50.43 989,361 -0.53(-1.03%)
Jan 08, 2024 50.69 51.05 50.32 50.95 624,835 -0.09(-0.17%)
Jan 05, 2024 49.44 51.37 49.29 51.04 2,030,343 +1.24(+2.49%)
Jan 04, 2024 48.71 50.22 48.55 49.80 1,249,552 +0.44(+0.88%)
Jan 03, 2024 50.08 50.08 49.17 49.37 868,537 -1.47(-2.89%)
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.