Canada markets open in 7 hours 6 minutes

Webster Financial Corporation (WBS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.42+1.22 (+2.70%)
At close: 04:00PM EDT
46.42 0.00 (0.00%)
After hours: 04:16PM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202245.8946.6644.9546.4246.42776,500
Sept 30, 202245.3546.1445.0645.2045.20869,200
Sept 29, 202245.2845.5144.5945.1845.18875,700
Sept 28, 202244.8246.3644.7246.0046.00878,400
Sept 27, 202245.6045.9944.0844.6744.67843,800
Sept 26, 202244.7245.7044.7245.2245.221,290,600
Sept 23, 202245.3845.6044.4345.1045.101,494,300
Sept 22, 202246.9446.9945.7445.9945.991,566,600
Sept 21, 202247.5048.0046.8546.8546.85867,600
Sept 20, 202247.1547.5546.8047.2447.24709,700
Sept 19, 202246.0447.7946.0447.5447.54860,100
Sept 16, 202246.8147.0245.8546.7146.713,599,400
Sept 15, 202247.8748.7647.6847.7247.721,095,800
Sept 14, 202247.8047.9546.9447.8447.841,115,200
Sept 13, 202247.9648.3547.3147.6247.621,078,900
Sept 12, 202248.6449.6548.4649.1349.13936,100
Sept 09, 202248.0948.6647.9748.5548.55679,200
Sept 08, 202245.8247.7845.6247.7547.75742,900
Sept 07, 202244.9746.3744.7046.2546.25586,500
Sept 06, 202246.0546.0544.3745.0045.00950,300
Sept 02, 202247.2847.5245.5545.8145.811,015,800
Sept 01, 202246.8346.8345.8946.6446.641,015,200
Aug 31, 202247.2047.4446.7247.0547.051,132,700
Aug 30, 202247.6647.7146.5647.1847.18562,800
Aug 29, 202247.6647.9347.1147.4147.41850,700
Aug 26, 202248.9049.0347.9948.0448.04775,800
Aug 25, 202247.9848.9347.9448.8148.81561,100
Aug 24, 202247.9748.0547.5447.8647.86463,400
Aug 23, 202247.8648.4547.8648.0448.04494,200
Aug 22, 202248.2848.2847.5647.8047.80499,200
Aug 19, 202249.4349.6548.6749.1049.10584,200
Aug 18, 202249.6249.9349.3149.8849.88421,300
Aug 17, 202249.4849.9849.0149.6449.64452,000
Aug 16, 202249.3550.3249.3550.1850.18630,700
Aug 15, 202249.2249.8048.9749.6449.64437,300
Aug 12, 202249.3049.7848.8249.7849.78529,600
Aug 11, 202248.6049.2648.6048.8848.88491,000
Aug 10, 202247.0948.1547.0348.0448.04576,500
Aug 09, 202246.1146.3745.7346.3146.31538,400
Aug 08, 202246.8647.2246.1946.2046.20422,200
Aug 05, 202245.4946.7045.4946.5846.58474,600
Aug 04, 202245.9946.0845.4145.6045.60866,900
Aug 03, 202245.3146.3444.9245.9645.962,195,100
Aug 02, 202245.9745.9845.0445.0545.05923,800
Aug 01, 202245.6246.3544.8246.1946.19776,700
Aug 01, 20220.4 Dividend
Jul 29, 202245.9746.7145.9746.4546.051,011,000
Jul 28, 202245.9146.3044.8745.9745.57757,300
Jul 27, 202245.2146.2544.9846.0145.61823,200
Jul 26, 202245.4445.8544.9145.1844.79937,500
Jul 25, 202245.4345.8244.9045.7745.38886,800
Jul 22, 202246.1146.2944.7445.0644.67812,300
Jul 21, 202245.4847.6945.1145.8245.431,321,400
Jul 20, 202245.1746.4544.9646.3645.96934,600
Jul 19, 202244.6845.7444.3345.3444.95835,300
Jul 18, 202244.4144.9043.6743.9343.55612,900
Jul 15, 202242.5943.8342.1843.7543.37842,000
Jul 14, 202241.6742.2841.0641.7841.42892,000
Jul 13, 202243.0043.0842.3642.6642.291,050,700
Jul 12, 202242.4244.3242.3643.2642.891,740,300
Jul 11, 202242.7143.1542.3742.8042.43582,300
Jul 08, 202243.7043.8342.6843.3442.97779,200
Jul 07, 202242.8643.5742.8643.4543.08827,900
Jul 06, 202242.4042.7741.4942.1641.80724,600
Jul 05, 202241.6142.8340.7242.8042.431,172,900
Jul 01, 202242.0242.7741.2342.6742.301,333,300
Jun 30, 202242.1142.9741.5842.1541.79965,600
Jun 29, 202244.2444.2443.2943.4543.08663,500
Jun 28, 202244.7845.3543.9744.2043.82875,700
Jun 27, 202245.4745.5143.9244.1943.811,098,600
Jun 24, 202243.0744.9943.0044.8844.491,428,900
Jun 23, 202243.5943.9141.8842.7242.35926,900
Jun 22, 202243.4444.1342.9643.8243.44967,700
Jun 21, 202244.5044.5643.6243.9943.611,240,000
Jun 17, 202243.2643.6742.5243.0342.662,323,300
Jun 16, 202244.2444.2442.1342.6942.321,106,600
Jun 15, 202245.1845.9744.6045.1544.761,373,800
Jun 14, 202244.5445.3644.3445.0644.671,056,200
Jun 13, 202245.0645.3944.0444.3543.971,065,400
Jun 10, 202246.9347.5646.0346.2745.871,394,400
Jun 09, 202249.5349.9148.1448.2147.791,140,500
Jun 08, 202250.0250.2449.4249.7949.36778,800
Jun 07, 202249.6150.7749.5150.7450.30952,900
Jun 06, 202250.8351.4649.9350.0049.57938,800
Jun 03, 202250.0250.3949.6950.2249.791,712,600
Jun 02, 202248.4250.4448.3350.4049.971,457,900
Jun 01, 202249.2749.3447.4948.3847.961,108,200
May 31, 202248.2949.3647.7649.0948.673,083,500
May 27, 202247.8048.8047.7548.7648.341,328,100
May 26, 202246.8948.1746.8947.6847.271,522,700
May 25, 202245.4346.8345.3246.4446.041,348,600
May 24, 202246.6146.6144.8545.8145.42979,500
May 23, 202247.0247.5846.2946.8146.411,116,900
May 20, 202245.5446.2544.5545.8845.481,191,200
May 19, 202245.5146.3645.1745.5345.14937,000
May 18, 202247.6647.8746.1846.3545.951,164,500
May 17, 202247.3748.3847.3748.3147.89820,500
May 16, 202246.5746.8745.6546.3345.93716,900
May 13, 202246.5247.3546.2546.8846.48756,600
May 12, 202245.5146.3144.9646.0945.691,251,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...