Webster Financial Corporation (WBS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

45.03

-0.45

(-0.99%)

At close: 04:00PM EDT

45.03

0.00

(0.00%)

After hours:

06:16PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	45.48	46.20	44.90	45.03	45.03	1,435,900
Apr 25, 2024	45.13	45.69	44.82	45.48	45.48	1,096,700
Apr 24, 2024	44.08	45.62	44.00	45.54	45.54	1,481,900
Apr 23, 2024	45.82	46.08	44.51	44.88	44.88	2,897,900
Apr 22, 2024	46.55	47.39	46.14	47.17	47.17	1,190,000
Apr 19, 2024	45.10	46.42	45.00	46.39	46.39	1,208,500
Apr 18, 2024	45.44	45.76	44.90	45.27	45.27	1,073,800
Apr 17, 2024	45.70	45.93	45.28	45.40	45.40	650,100
Apr 16, 2024	45.56	45.60	45.01	45.34	45.34	1,321,300
Apr 15, 2024	46.66	47.26	45.57	45.83	45.83	865,600
Apr 12, 2024	46.09	46.62	45.99	46.23	46.23	1,305,000
Apr 11, 2024	47.08	47.18	46.39	46.68	46.68	1,222,500
Apr 10, 2024	47.70	47.70	46.24	46.91	46.91	2,375,100
Apr 09, 2024	48.69	49.07	48.28	48.61	48.61	997,000
Apr 08, 2024	48.09	49.05	48.00	48.79	48.79	937,900
Apr 05, 2024	47.87	48.23	47.77	47.99	47.99	756,300
Apr 04, 2024	49.12	49.21	47.92	48.02	48.02	1,021,600
Apr 03, 2024	48.42	49.04	48.28	48.50	48.50	1,062,600
Apr 02, 2024	49.01	49.21	48.36	48.47	48.47	983,200
Apr 01, 2024	50.81	50.81	49.41	49.54	49.54	800,100
Mar 28, 2024	50.92	51.24	50.61	50.77	50.77	1,017,900
Mar 27, 2024	49.72	50.84	49.71	50.81	50.81	872,600
Mar 26, 2024	50.36	50.40	49.43	49.54	49.54	699,100
Mar 25, 2024	49.56	50.28	49.56	50.00	50.00	543,700
Mar 22, 2024	50.96	51.35	49.53	49.56	49.56	769,700
Mar 21, 2024	50.00	51.07	49.80	50.88	50.88	1,471,100
Mar 20, 2024	48.09	49.99	47.89	49.71	49.71	1,006,100
Mar 19, 2024	47.78	48.50	47.76	48.29	48.29	729,900
Mar 18, 2024	48.20	48.36	47.67	47.95	47.95	1,060,700
Mar 15, 2024	47.81	48.76	47.81	48.03	48.03	2,009,800
Mar 14, 2024	48.84	49.28	47.92	48.10	48.10	1,087,000
Mar 13, 2024	48.68	49.59	48.68	49.13	49.13	789,200
Mar 12, 2024	48.91	49.11	48.26	48.59	48.59	512,300
Mar 11, 2024	48.55	49.14	48.30	48.81	48.81	600,000
Mar 08, 2024	49.60	49.80	48.56	48.69	48.69	880,100
Mar 07, 2024	49.53	49.86	48.80	48.82	48.82	1,187,200
Mar 06, 2024	49.08	49.61	47.49	48.96	48.96	1,851,800
Mar 05, 2024	46.95	49.27	46.86	49.13	49.13	1,185,400
Mar 04, 2024	47.93	48.49	46.80	47.20	47.20	1,347,300
Mar 01, 2024	46.79	47.42	45.97	47.26	47.26	1,131,100
Feb 29, 2024	47.74	48.37	47.27	47.64	47.64	1,213,300
Feb 28, 2024	47.16	47.73	47.04	47.07	47.07	1,128,000
Feb 27, 2024	47.13	47.80	47.01	47.79	47.79	639,500
Feb 26, 2024	46.97	47.48	46.62	46.69	46.69	774,700
Feb 23, 2024	47.18	47.45	46.71	47.20	47.20	597,000
Feb 22, 2024	47.19	47.84	46.75	47.11	47.11	498,900
Feb 21, 2024	46.90	47.25	46.30	47.15	47.15	916,400
Feb 20, 2024	46.65	47.56	46.53	47.21	47.21	729,900
Feb 16, 2024	47.63	48.04	47.26	47.28	47.28	963,100
Feb 15, 2024	47.26	48.57	47.26	48.14	48.14	1,064,600
Feb 14, 2024	46.74	47.09	46.09	47.04	47.04	1,010,000
Feb 13, 2024	45.87	46.58	45.35	46.06	46.06	1,404,200
Feb 12, 2024	46.72	48.16	46.68	47.48	47.48	1,020,600
Feb 09, 2024	45.55	46.77	45.08	46.74	46.74	1,093,500
Feb 08, 2024	45.08	46.14	44.81	45.60	45.60	1,623,500
Feb 07, 2024	46.44	46.52	44.54	45.43	45.43	2,321,400
Feb 06, 2024	47.08	47.52	45.60	46.14	46.14	2,461,100
Feb 05, 2024	47.09	47.67	46.62	47.06	47.06	1,309,900
Feb 02, 2024	46.19	47.98	46.09	47.62	47.62	1,722,200
Feb 02, 2024	0.4 Dividend
Feb 01, 2024	49.82	50.00	45.49	47.17	46.77	2,834,500
Jan 31, 2024	50.52	51.28	49.44	49.48	49.06	2,209,500
Jan 30, 2024	52.41	52.77	52.15	52.37	51.93	956,800
Jan 29, 2024	51.20	52.57	51.00	52.56	52.11	1,052,200
Jan 26, 2024	51.69	52.10	51.19	51.21	50.78	818,500
Jan 25, 2024	51.94	52.24	50.79	51.45	51.01	1,185,700
Jan 24, 2024	50.80	52.42	50.74	51.41	50.97	1,470,200
Jan 23, 2024	51.00	51.60	49.95	49.96	49.54	1,386,400
Jan 22, 2024	50.49	51.34	50.35	51.14	50.71	1,337,600
Jan 19, 2024	49.03	50.35	48.84	50.32	49.89	723,200
Jan 18, 2024	49.14	49.51	48.55	49.11	48.69	649,300
Jan 17, 2024	48.61	49.41	48.29	48.79	48.38	784,600
Jan 16, 2024	48.89	49.49	48.61	49.47	49.05	1,004,800
Jan 12, 2024	50.69	50.97	49.38	49.75	49.33	764,000
Jan 11, 2024	50.83	51.14	49.75	50.22	49.79	1,556,500
Jan 10, 2024	50.82	51.16	50.17	50.98	50.55	814,400
Jan 09, 2024	50.46	50.89	50.22	50.86	50.43	981,000
Jan 08, 2024	51.12	51.49	50.75	51.39	50.95	619,500
Jan 05, 2024	49.86	51.81	49.71	51.48	51.04	2,013,100
Jan 04, 2024	49.13	50.65	48.97	50.23	49.80	1,239,000
Jan 03, 2024	50.51	50.94	49.60	49.79	49.37	861,200
Jan 02, 2024	50.22	51.85	50.00	51.27	50.84	1,196,900
Dec 29, 2023	51.41	51.57	50.74	50.76	50.33	718,600
Dec 28, 2023	51.06	51.67	51.06	51.58	51.14	608,300
Dec 27, 2023	51.51	51.79	51.01	51.32	50.88	515,000
Dec 26, 2023	50.98	51.73	50.65	51.56	51.12	648,500
Dec 22, 2023	51.17	51.63	50.49	50.66	50.23	872,800
Dec 21, 2023	50.85	51.13	50.32	50.78	50.35	751,000
Dec 20, 2023	50.87	51.48	50.29	50.32	49.89	1,009,400
Dec 19, 2023	50.69	51.56	50.37	51.16	50.73	1,091,400
Dec 18, 2023	51.37	51.85	50.42	50.51	50.08	1,413,600
Dec 15, 2023	52.84	52.98	50.80	51.07	50.64	3,346,100
Dec 14, 2023	51.42	53.39	51.00	53.17	52.72	1,918,800
Dec 13, 2023	47.69	50.23	47.41	50.15	49.72	1,646,400
Dec 12, 2023	47.91	48.06	47.52	47.67	47.27	1,039,000
Dec 11, 2023	47.72	48.25	47.53	48.02	47.61	743,200
Dec 08, 2023	47.04	47.99	46.59	47.90	47.49	852,300
Dec 07, 2023	47.03	47.25	46.63	46.99	46.59	912,200
Dec 06, 2023	47.34	48.31	46.66	46.70	46.30	989,100
Dec 05, 2023	47.14	47.38	46.68	46.70	46.30	908,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD85,874.52-1,992.38(-2.27%)

Webster Financial Corporation (WBS)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
85,874.52
-1,992.38(-2.27%)