Skip to main content

Webster Financial Corp (NY: WBS )

42.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 43.06 43.06 42.41 42.89 764,802 -0.93(-2.12%)
May 28, 2024 44.31 44.42 43.66 43.82 652,688 -0.51(-1.15%)
May 24, 2024 44.01 44.34 43.76 44.33 825,712 +0.49(+1.12%)
May 23, 2024 45.26 45.26 43.76 43.84 662,101 -1.28(-2.84%)
May 22, 2024 45.93 46.01 45.04 45.12 592,905 -0.86(-1.87%)
May 21, 2024 46.11 46.44 45.70 45.98 601,320 -0.16(-0.35%)
May 20, 2024 46.66 46.88 46.13 46.14 693,624 -0.52(-1.11%)
May 17, 2024 46.58 46.99 46.42 46.66 880,062 +0.32(+0.69%)
May 16, 2024 46.44 46.85 46.29 46.34 1,023,193 -0.30(-0.64%)
May 15, 2024 46.63 46.99 46.19 46.64 708,814 +0.43(+0.93%)
May 14, 2024 45.96 46.31 45.55 46.21 723,401 +0.72(+1.58%)
May 13, 2024 46.22 46.27 45.46 45.49 802,161 -0.39(-0.85%)
May 10, 2024 46.10 46.18 45.67 45.88 510,003 -0.07(-0.15%)
May 09, 2024 45.80 46.28 45.54 45.95 816,618 +0.04(+0.09%)
May 08, 2024 45.27 46.04 45.14 45.91 997,956 +0.27(+0.59%)
May 07, 2024 46.28 46.38 45.58 45.64 823,546 -0.46(-1.00%)
May 06, 2024 45.38 46.15 45.19 46.10 1,021,146 +1.18(+2.63%)
May 03, 2024 45.08 45.65 44.76 44.92 1,469,122 +0.52(+1.17%)
May 02, 2024 44.50 44.68 43.80 44.40 4,508,282 +0.42(+0.95%)
May 01, 2024 43.83 44.67 43.50 43.98 2,460,680 +0.55(+1.25%)
Apr 30, 2024 44.16 44.63 43.41 43.44 1,155,319 -1.05(-2.36%)
Apr 29, 2024 44.56 45.17 44.37 44.49 1,252,359 -0.14(-0.31%)
Apr 26, 2024 45.07 45.79 44.49 44.63 1,608,702 -0.45(-0.99%)
Apr 25, 2024 44.73 45.28 44.42 45.07 1,106,561 -0.06(-0.13%)
Apr 24, 2024 43.69 45.21 43.61 45.13 1,495,291 +0.65(+1.47%)
Apr 23, 2024 45.41 45.67 44.11 44.48 2,923,998 -2.27(-4.85%)
Apr 22, 2024 46.13 46.97 45.73 46.75 1,200,720 +0.77(+1.68%)
Apr 19, 2024 44.70 46.01 44.60 45.98 1,219,400 +1.11(+2.47%)
Apr 18, 2024 45.03 45.35 44.50 44.87 1,083,454 -0.13(-0.29%)
Apr 17, 2024 45.29 45.52 44.88 44.99 656,005 +0.06(+0.13%)
Apr 16, 2024 45.15 45.19 44.61 44.94 1,333,162 -0.49(-1.07%)
Apr 15, 2024 46.24 46.84 45.16 45.42 873,429 -0.40(-0.87%)
Apr 12, 2024 45.68 46.20 45.58 45.82 1,316,716 -0.45(-0.96%)
Apr 11, 2024 46.66 46.76 45.98 46.26 1,233,519 -0.23(-0.49%)
Apr 10, 2024 47.27 47.27 45.83 46.49 2,396,531 -1.68(-3.50%)
Apr 09, 2024 48.26 48.63 47.85 48.18 1,005,972 -0.18(-0.37%)
Apr 08, 2024 47.66 48.61 47.57 48.35 946,343 +0.79(+1.67%)
Apr 05, 2024 47.44 47.79 47.34 47.56 763,127 -0.03(-0.06%)
Apr 04, 2024 48.68 48.77 47.49 47.59 1,030,845 -0.48(-0.99%)
Apr 03, 2024 47.99 48.60 47.85 48.07 1,072,168 +0.03(+0.06%)
Apr 02, 2024 48.57 48.77 47.93 48.04 992,063 -1.06(-2.16%)
Apr 01, 2024 50.36 50.36 48.97 49.10 807,271 -1.22(-2.42%)
Mar 28, 2024 50.47 50.78 50.16 50.32 1,027,056 -0.04(-0.08%)
Mar 27, 2024 49.28 50.39 49.27 50.36 880,615 +1.26(+2.56%)
Mar 26, 2024 49.91 49.95 48.99 49.10 705,383 -0.46(-0.92%)
Mar 25, 2024 49.12 49.83 49.12 49.55 548,547 +0.44(+0.89%)
Mar 22, 2024 50.51 50.89 49.09 49.12 776,616 -1.31(-2.59%)
Mar 21, 2024 49.55 50.61 49.36 50.43 1,484,362 +1.16(+2.35%)
Mar 20, 2024 47.66 49.54 47.46 49.27 1,015,139 +1.41(+2.94%)
Mar 19, 2024 47.35 48.07 47.33 47.86 736,483 +0.34(+0.71%)
Mar 18, 2024 47.77 47.92 47.24 47.52 1,070,244 -0.08(-0.17%)
Mar 15, 2024 47.38 48.32 47.38 47.60 2,027,942 -0.07(-0.15%)
Mar 14, 2024 48.40 48.84 47.49 47.67 1,096,750 -1.02(-2.10%)
Mar 13, 2024 48.25 49.15 48.25 48.69 796,357 +0.54(+1.11%)
Mar 12, 2024 48.47 48.67 47.83 48.16 516,891 -0.22(-0.45%)
Mar 11, 2024 48.12 48.70 47.87 48.37 605,437 +0.12(+0.25%)
Mar 08, 2024 49.16 49.35 48.13 48.26 888,062 -0.13(-0.27%)
Mar 07, 2024 49.09 49.41 48.36 48.38 1,197,939 -0.14(-0.29%)
Mar 06, 2024 48.64 49.17 47.07 48.52 1,868,506 -0.17(-0.35%)
Mar 05, 2024 46.53 48.83 46.44 48.69 1,416,802 +1.91(+4.09%)
Mar 04, 2024 47.50 48.06 46.38 46.78 1,359,403 -0.06(-0.13%)
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.