Canada markets close in 5 hours 36 minutes

Webster Financial Corporation (WBS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.33+0.49 (+1.12%)
At close: 04:00PM EDT
44.33 0.00 (0.00%)
After hours: 05:30PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202444.0144.3443.7644.3344.33825,700
May 23, 202445.2645.2643.7643.8443.84662,100
May 22, 202445.9346.0145.0445.1245.12592,900
May 21, 202446.1146.4445.7145.9845.98601,300
May 20, 202446.6646.8846.1346.1446.14693,600
May 17, 202446.5846.9946.4246.6646.66880,100
May 16, 202446.4446.8546.2946.3446.341,023,200
May 15, 202446.6346.9946.1946.6446.64708,800
May 14, 202445.9646.3145.5546.2146.21723,400
May 13, 202446.2246.2745.4645.4945.49802,200
May 10, 202446.1046.1845.6745.8845.88510,000
May 09, 202445.8046.2845.5445.9545.95816,600
May 08, 202445.2746.0445.1445.9145.91998,000
May 07, 202446.2846.3845.5845.6445.64823,500
May 06, 202445.3846.1545.1946.1046.101,021,100
May 03, 202445.0845.6544.7644.9244.921,469,100
May 03, 20240.4 Dividend
May 02, 202444.9045.0844.1944.8044.404,468,000
May 01, 202444.2245.0843.8944.3843.982,438,700
Apr 30, 202444.5645.0343.8043.8343.441,145,000
Apr 29, 202444.9645.5844.7744.8944.491,239,500
Apr 26, 202445.4846.2044.9045.0344.631,594,300
Apr 25, 202445.1345.6944.8245.4845.071,096,700
Apr 24, 202444.0845.6244.0045.5445.131,481,900
Apr 23, 202445.8246.0844.5144.8844.482,897,900
Apr 22, 202446.5547.3946.1447.1746.751,190,000
Apr 19, 202445.1046.4245.0046.3945.981,208,500
Apr 18, 202445.4445.7644.9045.2744.871,073,800
Apr 17, 202445.7045.9345.2845.4044.99650,100
Apr 16, 202445.5645.6045.0145.3444.941,321,300
Apr 15, 202446.6647.2645.5745.8345.42865,600
Apr 12, 202446.0946.6245.9946.2345.821,305,000
Apr 11, 202447.0847.1846.3946.6846.261,222,500
Apr 10, 202447.7047.7046.2446.9146.492,375,100
Apr 09, 202448.6949.0748.2848.6148.18997,000
Apr 08, 202448.0949.0548.0048.7948.35937,900
Apr 05, 202447.8748.2347.7747.9947.56756,300
Apr 04, 202449.1249.2147.9248.0247.591,021,600
Apr 03, 202448.4249.0448.2848.5048.071,062,600
Apr 02, 202449.0149.2148.3648.4748.04983,200
Apr 01, 202450.8150.8149.4149.5449.10800,100
Mar 28, 202450.9251.2450.6150.7750.321,017,900
Mar 27, 202449.7250.8449.7150.8150.36872,600
Mar 26, 202450.3650.4049.4349.5449.10699,100
Mar 25, 202449.5650.2849.5650.0049.55543,700
Mar 22, 202450.9651.3549.5349.5649.12769,700
Mar 21, 202450.0051.0749.8050.8850.431,471,100
Mar 20, 202448.0949.9947.8949.7149.271,006,100
Mar 19, 202447.7848.5047.7648.2947.86729,900
Mar 18, 202448.2048.3647.6747.9547.521,060,700
Mar 15, 202447.8148.7647.8148.0347.602,009,800
Mar 14, 202448.8449.2847.9248.1047.671,087,000
Mar 13, 202448.6849.5948.6849.1348.69789,200
Mar 12, 202448.9149.1148.2648.5948.16512,300
Mar 11, 202448.5549.1448.3048.8148.37600,000
Mar 08, 202449.6049.8048.5648.6948.26880,100
Mar 07, 202449.5349.8648.8048.8248.381,187,200
Mar 06, 202449.0849.6147.4948.9648.521,851,800
Mar 05, 202446.9549.2746.8649.1348.691,185,400
Mar 04, 202447.9348.4946.8047.2046.781,347,300
Mar 01, 202446.7947.4245.9747.2646.841,131,100
Feb 29, 202447.7448.3747.2747.6447.211,213,300
Feb 28, 202447.1647.7347.0447.0746.651,128,000
Feb 27, 202447.1347.8047.0147.7947.36639,500
Feb 26, 202446.9747.4846.6246.6946.27774,700
Feb 23, 202447.1847.4546.7147.2046.78597,000
Feb 22, 202447.1947.8446.7547.1146.69498,900
Feb 21, 202446.9047.2546.3047.1546.73916,400
Feb 20, 202446.6547.5646.5347.2146.79729,900
Feb 16, 202447.6348.0447.2647.2846.86963,100
Feb 15, 202447.2648.5747.2648.1447.711,064,600
Feb 14, 202446.7447.0946.0947.0446.621,010,000
Feb 13, 202445.8746.5845.3546.0645.651,404,200
Feb 12, 202446.7248.1646.6847.4847.061,020,600
Feb 09, 202445.5546.7745.0846.7446.321,093,500
Feb 08, 202445.0846.1444.8145.6045.191,623,500
Feb 07, 202446.4446.5244.5445.4345.022,321,400
Feb 06, 202447.0847.5245.6046.1445.732,461,100
Feb 05, 202447.0947.6746.6247.0646.641,309,900
Feb 02, 202446.1947.9846.0947.6247.191,722,200
Feb 02, 20240.4 Dividend
Feb 01, 202449.8250.0045.4947.1746.352,834,500
Jan 31, 202450.5251.2849.4449.4848.622,209,500
Jan 30, 202452.4152.7752.1552.3751.46956,800
Jan 29, 202451.2052.5751.0052.5651.651,052,200
Jan 26, 202451.6952.1051.1951.2150.32818,500
Jan 25, 202451.9452.2450.7951.4550.561,185,700
Jan 24, 202450.8052.4250.7451.4150.521,470,200
Jan 23, 202451.0051.6049.9549.9649.091,386,400
Jan 22, 202450.4951.3450.3551.1450.251,337,600
Jan 19, 202449.0350.3548.8450.3249.45723,200
Jan 18, 202449.1449.5148.5549.1148.26649,300
Jan 17, 202448.6149.4148.2948.7947.94784,600
Jan 16, 202448.8949.4948.6149.4748.611,004,800
Jan 12, 202450.6950.9749.3849.7548.89764,000
Jan 11, 202450.8351.1449.7550.2249.351,556,500
Jan 10, 202450.8251.1650.1750.9850.10814,400
Jan 09, 202450.4650.8950.2250.8649.98981,000
Jan 08, 202451.1251.4950.7551.3950.50619,500
Jan 05, 202449.8651.8149.7151.4850.592,013,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...