Webster Financial Corp (NY: WBS )

48.54 USD +1.23 (+2.60%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 47.19 47.59 46.72 47.31 697,996 +0.32(+0.68%)
Sep 20, 2021 47.07 47.33 45.92 46.99 712,091 -1.70(-3.49%)
Sep 17, 2021 49.31 49.89 48.53 48.69 2,056,604 -0.38(-0.77%)
Sep 16, 2021 49.63 49.93 48.83 49.07 397,718 -0.25(-0.51%)
Sep 15, 2021 48.05 49.37 48.05 49.32 470,981 +1.18(+2.45%)
Sep 14, 2021 49.33 49.47 47.74 48.14 690,398 -1.24(-2.51%)
Sep 13, 2021 49.19 49.81 48.78 49.38 569,960 +0.78(+1.60%)
Sep 10, 2021 49.59 49.61 48.55 48.60 423,881 -0.61(-1.24%)
Sep 09, 2021 48.50 49.58 48.40 49.21 462,443 +0.52(+1.07%)
Sep 08, 2021 49.09 49.34 48.50 48.69 299,181 -0.79(-1.60%)
Sep 07, 2021 49.89 50.75 49.41 49.48 407,514 -0.24(-0.48%)
Sep 03, 2021 50.30 50.54 49.46 49.72 561,834 -0.40(-0.80%)
Sep 02, 2021 49.80 50.47 49.54 50.12 475,003 +0.23(+0.46%)
Sep 01, 2021 50.58 50.58 49.51 49.89 442,831 -0.63(-1.25%)
Aug 31, 2021 50.12 51.01 49.69 50.52 685,790 +0.52(+1.04%)
Aug 30, 2021 51.58 51.70 49.95 50.00 469,824 -1.49(-2.89%)
Aug 27, 2021 49.74 51.53 49.74 51.49 443,599 +1.89(+3.81%)
Aug 26, 2021 50.62 50.67 49.57 49.60 325,278 -0.85(-1.68%)
Aug 25, 2021 50.20 51.32 49.92 50.45 479,373 +0.41(+0.82%)
Aug 24, 2021 49.39 50.12 49.35 50.04 618,497 +0.82(+1.67%)
Aug 23, 2021 49.05 49.52 48.72 49.22 480,970 +0.52(+1.07%)
Aug 20, 2021 47.32 48.74 47.02 48.70 471,834 +1.38(+2.92%)
Aug 19, 2021 48.15 48.61 46.77 47.32 917,895 -1.54(-3.15%)
Aug 18, 2021 48.97 49.93 48.55 48.86 528,248 -0.33(-0.67%)
Aug 17, 2021 50.08 50.08 48.54 49.19 717,618 -1.45(-2.86%)
Aug 16, 2021 50.36 50.81 49.71 50.64 1,005,823 +0.09(+0.18%)
Aug 13, 2021 51.65 51.72 50.40 50.55 950,842 -0.89(-1.73%)
Aug 12, 2021 52.00 52.32 50.88 51.44 825,618 -0.45(-0.87%)
Aug 11, 2021 51.71 52.00 50.82 51.89 908,313 +0.34(+0.66%)
Aug 10, 2021 50.69 51.59 50.07 51.55 1,575,580 +0.78(+1.54%)
Aug 09, 2021 50.45 51.41 50.00 50.77 1,516,558 +0.03(+0.06%)
Aug 06, 2021 50.00 51.30 49.71 50.74 815,760 +1.77(+3.61%)
Aug 05, 2021 48.25 49.15 48.25 48.97 676,632 +0.65(+1.35%)
Aug 04, 2021 47.82 48.84 47.49 48.32 695,057 -0.25(-0.51%)
Aug 03, 2021 47.67 48.58 46.57 48.57 798,480 +1.04(+2.19%)
Aug 02, 2021 47.74 49.35 47.16 47.53 884,453 -0.57(-1.19%)
Jul 30, 2021 48.18 49.02 47.71 48.10 1,104,804 -0.29(-0.60%)
Jul 29, 2021 48.82 48.86 47.69 48.39 618,175 +0.23(+0.48%)
Jul 28, 2021 48.04 48.75 47.05 48.16 636,542 +0.54(+1.13%)
Jul 27, 2021 47.70 48.16 46.97 47.62 547,549 -0.53(-1.10%)
Jul 26, 2021 48.09 48.84 47.76 48.15 688,663 +0.30(+0.63%)
Jul 23, 2021 48.09 48.39 47.23 47.85 829,593 +0.55(+1.16%)
Jul 22, 2021 48.37 48.37 46.41 47.30 1,171,103 -0.99(-2.05%)
Jul 21, 2021 48.05 49.08 48.05 48.29 681,876 +0.89(+1.88%)
Jul 20, 2021 46.02 48.45 45.86 47.40 757,852 +1.39(+3.02%)
Jul 19, 2021 46.26 47.04 45.60 46.01 714,131 -1.89(-3.95%)
Jul 16, 2021 50.20 50.33 47.78 47.90 556,725 -1.96(-3.93%)
Jul 15, 2021 48.77 50.30 48.53 49.86 796,354 +0.34(+0.69%)
Jul 14, 2021 50.22 50.94 48.72 49.52 757,256 -0.42(-0.84%)
Jul 13, 2021 51.08 51.08 49.43 49.94 581,376 -1.54(-2.99%)
Jul 12, 2021 50.68 51.53 49.90 51.48 444,475 +0.08(+0.16%)
Jul 09, 2021 50.35 51.43 49.69 51.40 647,039 +2.38(+4.86%)
Jul 08, 2021 49.31 49.78 48.53 49.02 1,002,934 -1.51(-2.99%)
Jul 07, 2021 50.64 51.44 50.16 50.53 555,916 -0.68(-1.33%)
Jul 06, 2021 53.00 53.00 51.03 51.21 698,466 -2.03(-3.81%)
Jul 02, 2021 54.24 54.24 52.76 53.24 537,555 -1.09(-2.01%)
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.