Webster Financial Corporation (WBS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:32PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 08, 2021 | 54.72 | 55.18 | 54.09 | 54.09 | 54.09 | 272,126 |
| Dec. 07, 2021 | 55.55 | 55.99 | 54.47 | 54.72 | 54.72 | 609,100 |
| Dec. 06, 2021 | 54.90 | 55.87 | 54.26 | 55.04 | 55.04 | 931,500 |
| Dec. 03, 2021 | 54.70 | 55.13 | 52.76 | 53.25 | 53.25 | 485,000 |
| Dec. 02, 2021 | 53.37 | 55.03 | 52.62 | 54.72 | 54.72 | 655,400 |
| Dec. 01, 2021 | 55.37 | 56.03 | 52.60 | 52.61 | 52.61 | 482,900 |
| Nov. 30, 2021 | 54.01 | 54.63 | 53.42 | 53.89 | 53.89 | 595,100 |
| Nov. 29, 2021 | 56.80 | 56.97 | 54.88 | 55.23 | 55.23 | 540,300 |
| Nov. 26, 2021 | 56.40 | 56.53 | 54.61 | 55.72 | 55.72 | 645,400 |
| Nov. 24, 2021 | 59.43 | 59.90 | 59.03 | 59.12 | 59.12 | 314,800 |
| Nov. 23, 2021 | 58.23 | 59.74 | 58.16 | 59.66 | 59.66 | 426,500 |
| Nov. 22, 2021 | 57.86 | 58.85 | 57.57 | 57.87 | 57.87 | 332,400 |
| Nov. 19, 2021 | 57.19 | 57.43 | 56.24 | 57.02 | 57.02 | 325,900 |
| Nov. 18, 2021 | 58.64 | 58.86 | 57.79 | 58.16 | 58.16 | 272,000 |
| Nov. 17, 2021 | 58.78 | 58.84 | 57.86 | 58.46 | 58.46 | 318,100 |
| Nov. 16, 2021 | 58.72 | 59.61 | 58.13 | 59.03 | 59.03 | 464,400 |
| Nov. 15, 2021 | 58.74 | 59.00 | 58.26 | 58.70 | 58.70 | 350,300 |
| Nov. 12, 2021 | 58.48 | 58.74 | 57.60 | 58.27 | 58.27 | 291,800 |
| Nov. 11, 2021 | 58.35 | 58.98 | 58.29 | 58.52 | 58.52 | 231,000 |
| Nov. 10, 2021 | 58.63 | 59.05 | 58.00 | 58.30 | 58.30 | 614,200 |
| Nov. 09, 2021 | 57.81 | 58.72 | 57.28 | 58.49 | 58.49 | 515,200 |
| Nov. 08, 2021 | 58.66 | 59.28 | 57.80 | 58.35 | 58.35 | 407,900 |
| Nov. 08, 2021 | 0.4 Dividend | |||||
| Nov. 05, 2021 | 58.69 | 59.28 | 58.06 | 58.70 | 58.30 | 445,000 |
| Nov. 04, 2021 | 58.86 | 58.86 | 57.41 | 57.83 | 57.44 | 552,200 |
| Nov. 03, 2021 | 57.16 | 59.51 | 57.16 | 59.20 | 58.80 | 809,300 |
| Nov. 02, 2021 | 58.23 | 58.38 | 57.24 | 57.51 | 57.12 | 508,200 |
| Nov. 01, 2021 | 56.55 | 58.25 | 56.27 | 58.20 | 57.80 | 544,800 |
| Oct. 29, 2021 | 56.38 | 56.57 | 55.89 | 55.96 | 55.58 | 999,900 |
| Oct. 28, 2021 | 55.45 | 56.29 | 55.38 | 56.27 | 55.89 | 564,400 |
| Oct. 27, 2021 | 57.37 | 57.37 | 55.17 | 55.22 | 54.84 | 545,500 |
| Oct. 26, 2021 | 58.87 | 58.87 | 57.63 | 57.78 | 57.39 | 410,300 |
| Oct. 25, 2021 | 58.28 | 58.85 | 58.15 | 58.78 | 58.38 | 481,300 |
| Oct. 22, 2021 | 57.46 | 58.16 | 57.11 | 58.14 | 57.74 | 436,600 |
| Oct. 21, 2021 | 58.51 | 58.51 | 57.08 | 57.46 | 57.07 | 816,400 |
| Oct. 20, 2021 | 56.89 | 58.68 | 56.45 | 58.61 | 58.21 | 876,000 |
| Oct. 19, 2021 | 57.28 | 57.32 | 56.63 | 57.05 | 56.66 | 721,600 |
| Oct. 18, 2021 | 56.66 | 57.84 | 56.61 | 57.05 | 56.66 | 576,000 |
| Oct. 15, 2021 | 57.98 | 58.14 | 56.97 | 56.98 | 56.59 | 728,200 |
| Oct. 14, 2021 | 57.08 | 57.22 | 56.16 | 57.19 | 56.80 | 615,800 |
| Oct. 13, 2021 | 56.40 | 56.58 | 55.08 | 56.40 | 56.02 | 747,100 |
| Oct. 12, 2021 | 55.68 | 56.62 | 55.52 | 56.53 | 56.14 | 669,500 |
| Oct. 11, 2021 | 56.88 | 57.08 | 55.96 | 56.02 | 55.64 | 809,000 |
| Oct. 08, 2021 | 56.12 | 56.87 | 55.90 | 56.50 | 56.11 | 493,500 |
| Oct. 07, 2021 | 56.46 | 56.78 | 55.99 | 56.42 | 56.04 | 454,100 |
| Oct. 06, 2021 | 55.65 | 55.83 | 54.09 | 55.79 | 55.41 | 650,900 |
| Oct. 05, 2021 | 56.86 | 57.08 | 55.98 | 56.28 | 55.90 | 894,700 |
| Oct. 04, 2021 | 56.07 | 56.80 | 55.61 | 56.30 | 55.92 | 734,600 |
| Oct. 01, 2021 | 54.73 | 56.37 | 54.65 | 56.07 | 55.69 | 679,800 |
| Sep. 30, 2021 | 55.03 | 55.16 | 54.27 | 54.46 | 54.09 | 1,024,900 |
| Sep. 29, 2021 | 54.35 | 54.78 | 53.75 | 54.61 | 54.24 | 702,100 |
| Sep. 28, 2021 | 54.76 | 55.04 | 53.94 | 54.05 | 53.68 | 775,800 |
| Sep. 27, 2021 | 52.56 | 54.83 | 52.36 | 54.42 | 54.05 | 780,900 |
| Sep. 24, 2021 | 50.71 | 51.90 | 50.52 | 51.65 | 51.30 | 673,200 |
| Sep. 23, 2021 | 48.97 | 50.94 | 48.84 | 50.89 | 50.54 | 542,000 |
| Sep. 22, 2021 | 48.00 | 48.89 | 47.84 | 48.39 | 48.06 | 474,500 |
| Sep. 21, 2021 | 47.19 | 47.59 | 46.72 | 47.31 | 46.99 | 698,000 |
| Sep. 20, 2021 | 47.07 | 47.33 | 45.92 | 46.99 | 46.67 | 712,100 |
| Sep. 17, 2021 | 49.31 | 49.89 | 48.53 | 48.69 | 48.36 | 2,056,600 |
| Sep. 16, 2021 | 49.63 | 49.93 | 48.83 | 49.07 | 48.74 | 397,700 |
| Sep. 15, 2021 | 48.05 | 49.37 | 48.05 | 49.32 | 48.98 | 471,000 |
| Sep. 14, 2021 | 49.33 | 49.47 | 47.74 | 48.14 | 47.81 | 690,400 |
| Sep. 13, 2021 | 49.19 | 49.81 | 48.79 | 49.38 | 49.04 | 570,000 |
| Sep. 10, 2021 | 49.59 | 49.61 | 48.55 | 48.60 | 48.27 | 423,300 |
| Sep. 09, 2021 | 48.50 | 49.58 | 48.40 | 49.21 | 48.87 | 462,400 |
| Sep. 08, 2021 | 49.09 | 49.34 | 48.50 | 48.69 | 48.36 | 299,200 |
| Sep. 07, 2021 | 49.89 | 50.75 | 49.41 | 49.48 | 49.14 | 407,500 |
| Sep. 03, 2021 | 50.30 | 50.54 | 49.46 | 49.72 | 49.38 | 561,800 |
| Sep. 02, 2021 | 49.80 | 50.47 | 49.55 | 50.12 | 49.78 | 475,000 |
| Sep. 01, 2021 | 50.58 | 50.58 | 49.51 | 49.89 | 49.55 | 442,800 |
| Aug. 31, 2021 | 50.12 | 51.01 | 49.69 | 50.52 | 50.18 | 685,800 |
| Aug. 30, 2021 | 51.58 | 51.70 | 49.95 | 50.00 | 49.66 | 469,800 |
| Aug. 27, 2021 | 49.74 | 51.53 | 49.74 | 51.49 | 51.14 | 443,600 |
| Aug. 26, 2021 | 50.62 | 50.67 | 49.57 | 49.60 | 49.26 | 325,300 |
| Aug. 25, 2021 | 50.20 | 51.32 | 49.92 | 50.45 | 50.11 | 479,400 |
| Aug. 24, 2021 | 49.39 | 50.12 | 49.35 | 50.04 | 49.70 | 618,500 |
| Aug. 23, 2021 | 49.05 | 49.52 | 48.72 | 49.22 | 48.88 | 481,000 |
| Aug. 20, 2021 | 47.32 | 48.74 | 47.02 | 48.70 | 48.37 | 471,800 |
| Aug. 19, 2021 | 48.15 | 48.70 | 46.77 | 47.32 | 47.00 | 917,900 |
| Aug. 18, 2021 | 48.98 | 49.93 | 48.55 | 48.86 | 48.53 | 528,200 |
| Aug. 17, 2021 | 50.08 | 50.08 | 48.54 | 49.19 | 48.85 | 717,600 |
| Aug. 16, 2021 | 50.36 | 50.81 | 49.71 | 50.64 | 50.29 | 1,005,800 |
| Aug. 13, 2021 | 51.65 | 51.72 | 50.40 | 50.55 | 50.21 | 950,800 |
| Aug. 12, 2021 | 52.00 | 52.32 | 50.89 | 51.44 | 51.09 | 825,600 |
| Aug. 11, 2021 | 51.71 | 52.00 | 50.82 | 51.89 | 51.54 | 908,300 |
| Aug. 10, 2021 | 50.69 | 51.59 | 50.07 | 51.55 | 51.20 | 1,575,600 |
| Aug. 09, 2021 | 50.45 | 51.41 | 50.00 | 50.77 | 50.42 | 1,516,600 |
| Aug. 06, 2021 | 50.00 | 51.30 | 49.71 | 50.74 | 50.39 | 815,800 |
| Aug. 05, 2021 | 48.25 | 49.15 | 48.25 | 48.97 | 48.64 | 676,600 |
| Aug. 04, 2021 | 47.82 | 48.84 | 47.49 | 48.32 | 47.99 | 695,100 |
| Aug. 03, 2021 | 47.67 | 48.58 | 46.57 | 48.57 | 48.24 | 798,500 |
| Aug. 02, 2021 | 47.74 | 49.35 | 47.16 | 47.53 | 47.21 | 884,500 |
| Aug. 02, 2021 | 0.4 Dividend | |||||
| Jul. 30, 2021 | 48.18 | 49.02 | 47.71 | 48.10 | 47.37 | 1,103,900 |
| Jul. 29, 2021 | 48.82 | 48.86 | 47.69 | 48.39 | 47.66 | 618,200 |
| Jul. 28, 2021 | 48.04 | 48.75 | 47.05 | 48.16 | 47.43 | 636,500 |
| Jul. 27, 2021 | 47.70 | 48.16 | 46.97 | 47.62 | 46.90 | 547,500 |
| Jul. 26, 2021 | 48.09 | 48.84 | 47.76 | 48.15 | 47.42 | 688,700 |
| Jul. 23, 2021 | 48.09 | 48.39 | 47.23 | 47.85 | 47.13 | 829,600 |
| Jul. 22, 2021 | 48.37 | 48.37 | 46.41 | 47.30 | 46.59 | 1,171,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
