Mail

WBS - Webster Financial Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 30, 2023	37.13	37.27	36.03	36.50	36.50	341,202
May 26, 2023	36.51	36.93	35.69	36.89	36.89	623,600
May 25, 2023	36.16	36.54	35.45	36.42	36.42	716,200
May 24, 2023	36.41	36.61	35.85	36.09	36.09	932,700
May 23, 2023	37.36	38.33	36.81	36.85	36.85	1,035,600
May 22, 2023	36.63	37.53	36.19	37.40	37.40	1,088,200
May 19, 2023	36.70	36.70	35.25	35.94	35.94	1,067,300
May 18, 2023	36.64	37.17	36.18	36.36	36.36	1,104,400
May 17, 2023	34.39	36.88	34.35	36.63	36.63	2,069,900
May 16, 2023	33.46	34.08	33.17	33.64	33.64	2,110,000
May 15, 2023	32.66	33.66	32.66	33.35	33.35	2,116,500
May 12, 2023	33.04	33.05	31.84	32.56	32.56	1,348,500
May 11, 2023	31.89	32.78	31.62	32.66	32.66	1,725,100
May 10, 2023	34.07	34.19	32.04	32.61	32.61	842,300
May 09, 2023	32.69	33.65	32.16	33.32	33.32	1,342,900
May 08, 2023	34.74	34.74	32.91	33.15	33.15	1,099,000
May 05, 2023	33.40	34.59	33.22	33.94	33.94	1,851,200
May 05, 2023	0.4 Dividend
May 04, 2023	32.64	33.38	31.03	32.24	31.84	2,273,600
May 03, 2023	34.71	35.74	33.52	33.73	33.31	2,008,000
May 02, 2023	36.58	36.58	34.08	34.48	34.05	1,944,700
May 01, 2023	37.29	37.85	36.74	36.86	36.40	1,444,300
Apr 28, 2023	36.61	37.83	36.61	37.30	36.84	1,327,300
Apr 27, 2023	37.00	37.22	36.27	36.95	36.49	1,422,600
Apr 26, 2023	36.30	37.55	36.23	36.77	36.31	1,437,100
Apr 25, 2023	37.31	37.65	35.96	36.12	35.67	1,246,500
Apr 24, 2023	38.50	38.91	37.92	38.11	37.64	1,001,900
Apr 21, 2023	38.45	39.11	37.85	38.68	38.20	1,421,100
Apr 20, 2023	38.07	41.00	38.07	38.62	38.14	2,225,300
Apr 19, 2023	38.30	40.06	38.02	39.71	39.22	1,627,900
Apr 18, 2023	38.90	39.11	37.67	38.11	37.64	1,219,100
Apr 17, 2023	37.00	39.08	36.58	38.97	38.49	1,511,100
Apr 14, 2023	39.10	39.24	36.80	37.26	36.80	1,623,700
Apr 13, 2023	37.14	38.48	36.78	38.27	37.80	1,582,200
Apr 12, 2023	37.81	38.04	36.73	37.03	36.57	1,215,000
Apr 11, 2023	37.41	37.86	36.99	37.46	37.00	1,322,900
Apr 10, 2023	36.78	37.79	36.49	37.34	36.88	1,010,800
Apr 06, 2023	36.95	37.63	36.76	37.12	36.66	1,034,000
Apr 05, 2023	36.50	37.07	36.03	36.86	36.40	1,355,900
Apr 04, 2023	38.99	38.99	37.02	37.56	37.09	1,255,600
Apr 03, 2023	39.50	39.79	38.32	38.58	38.10	1,344,000
Mar 31, 2023	39.57	39.78	38.95	39.42	38.93	1,045,900
Mar 30, 2023	40.41	40.42	38.95	39.01	38.53	1,855,900
Mar 29, 2023	39.94	40.08	39.19	39.75	39.26	1,005,100
Mar 28, 2023	38.64	39.45	38.39	39.27	38.78	851,500
Mar 27, 2023	40.33	40.78	38.62	38.91	38.43	1,020,600
Mar 24, 2023	36.81	38.72	36.49	38.62	38.14	1,835,800
Mar 23, 2023	39.55	39.94	37.51	37.64	37.17	1,353,000
Mar 22, 2023	41.93	41.93	38.99	39.05	38.57	1,394,400
Mar 21, 2023	41.30	42.18	40.65	41.92	41.40	2,043,400
Mar 20, 2023	39.19	40.49	38.81	39.15	38.66	2,522,900
Mar 17, 2023	39.70	40.05	37.76	38.24	37.77	6,721,800
Mar 16, 2023	37.45	41.57	36.60	40.75	40.24	3,553,000
Mar 15, 2023	37.87	38.45	36.87	38.14	37.67	3,016,500
Mar 14, 2023	39.57	41.70	38.93	39.64	39.15	4,119,100
Mar 13, 2023	38.51	40.45	36.94	37.55	37.08	6,406,200
Mar 10, 2023	43.98	44.23	40.34	43.03	42.50	3,940,900
Mar 09, 2023	48.69	48.69	45.22	45.25	44.69	1,984,600
Mar 08, 2023	50.03	50.20	49.19	49.30	48.69	778,600
Mar 07, 2023	51.34	51.34	50.02	50.04	49.42	986,800
Mar 06, 2023	51.84	52.76	51.38	51.60	50.96	853,100
Mar 03, 2023	52.47	52.47	51.39	52.06	51.41	954,200
Mar 02, 2023	51.63	52.22	50.70	51.98	51.34	1,560,600
Mar 01, 2023	52.48	52.77	51.50	52.14	51.49	1,912,900
Feb 28, 2023	53.65	53.65	52.97	53.12	52.46	1,388,200
Feb 27, 2023	53.89	54.01	52.91	53.28	52.62	772,200
Feb 24, 2023	52.49	53.35	52.49	53.33	52.67	641,700
Feb 23, 2023	53.90	54.29	52.86	53.41	52.75	582,200
Feb 22, 2023	54.19	54.19	53.12	53.54	52.88	705,500
Feb 21, 2023	54.52	54.73	53.55	53.84	53.17	760,000
Feb 17, 2023	55.20	55.30	54.67	54.97	54.29	633,800
Feb 16, 2023	54.31	55.83	54.12	55.25	54.56	847,800
Feb 15, 2023	54.60	55.44	54.37	55.01	54.33	846,600
Feb 14, 2023	55.40	56.00	54.57	55.13	54.45	940,000
Feb 13, 2023	54.68	55.80	54.04	55.58	54.89	968,800
Feb 10, 2023	54.21	54.81	54.02	54.68	54.00	733,400
Feb 09, 2023	55.53	55.80	54.33	54.43	53.75	742,100
Feb 08, 2023	55.21	55.50	54.96	55.28	54.59	649,200
Feb 07, 2023	54.89	55.78	54.59	55.65	54.96	721,800
Feb 06, 2023	54.71	55.36	54.65	55.13	54.45	819,500
Feb 03, 2023	53.96	55.55	53.96	55.09	54.41	1,041,700
Feb 03, 2023	0.4 Dividend
Feb 02, 2023	54.04	54.60	53.56	54.59	53.52	1,288,200
Feb 01, 2023	52.32	54.16	52.22	53.79	52.73	1,336,300
Jan 31, 2023	50.25	52.69	50.05	52.65	51.62	1,252,700
Jan 30, 2023	50.51	51.08	50.14	50.25	49.26	1,019,700
Jan 27, 2023	51.13	51.28	50.14	50.84	49.84	1,273,900
Jan 26, 2023	48.03	52.26	47.92	51.19	50.18	2,308,900
Jan 25, 2023	46.62	47.32	46.17	47.30	46.37	1,918,400
Jan 24, 2023	47.35	47.35	46.39	46.92	46.00	873,200
Jan 23, 2023	46.78	47.66	46.52	47.46	46.53	984,500
Jan 20, 2023	45.48	46.57	45.24	46.53	45.62	917,600
Jan 19, 2023	45.10	45.50	44.62	45.15	44.26	983,500
Jan 18, 2023	47.27	47.53	45.38	45.39	44.50	808,700
Jan 17, 2023	48.12	48.13	47.21	47.68	46.74	496,800
Jan 13, 2023	48.05	48.20	47.12	48.01	47.07	580,500
Jan 12, 2023	48.17	48.82	47.67	48.54	47.59	587,900
Jan 11, 2023	47.58	48.03	47.35	47.56	46.63	560,800
Jan 10, 2023	47.31	47.58	46.90	47.47	46.54	478,400
Jan 09, 2023	47.98	47.99	47.29	47.35	46.42	618,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...