Webster Financial Corporation (WBS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

39.48

-0.83

(-2.06%)

At close: 04:00PM EDT

39.48

0.00

(0.00%)

After hours:

04:29PM EDT

Time Period:

Oct 02, 2022 - Oct 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 02, 2023	40.26	40.52	39.19	39.48	39.48	892,681
Sept 29, 2023	40.19	41.01	39.98	40.31	40.31	1,633,800
Sept 28, 2023	38.99	40.05	38.88	39.61	39.61	3,911,500
Sept 27, 2023	40.21	40.24	38.70	39.01	39.01	1,459,300
Sept 26, 2023	39.87	40.60	39.66	39.86	39.86	837,400
Sept 25, 2023	39.93	40.68	39.93	40.46	40.46	685,600
Sept 22, 2023	40.19	40.51	39.66	40.21	40.21	665,000
Sept 21, 2023	40.28	40.81	39.89	40.14	40.14	913,200
Sept 20, 2023	40.92	41.25	40.55	40.58	40.58	1,379,100
Sept 19, 2023	40.95	41.21	40.02	40.50	40.50	1,334,200
Sept 18, 2023	41.50	41.50	40.81	40.88	40.88	766,500
Sept 15, 2023	41.41	42.01	41.25	41.64	41.64	2,875,300
Sept 14, 2023	42.57	42.91	41.73	41.95	41.95	916,500
Sept 13, 2023	42.66	42.78	41.47	41.99	41.99	703,300
Sept 12, 2023	42.32	42.82	41.75	42.46	42.46	721,900
Sept 11, 2023	41.73	42.21	41.26	41.69	41.69	1,144,500
Sept 08, 2023	41.16	41.69	40.58	41.50	41.50	604,900
Sept 07, 2023	41.33	41.87	40.86	40.96	40.96	2,102,200
Sept 06, 2023	42.66	43.14	41.37	41.65	41.65	835,200
Sept 05, 2023	43.28	43.72	42.87	42.89	42.89	974,900
Sept 01, 2023	42.96	43.84	42.68	43.56	43.56	1,060,100
Aug 31, 2023	42.54	43.13	42.18	42.41	42.41	893,000
Aug 30, 2023	42.57	42.96	42.26	42.44	42.44	583,300
Aug 29, 2023	42.35	43.25	41.72	42.78	42.78	652,300
Aug 28, 2023	42.02	42.56	41.80	42.30	42.30	538,100
Aug 25, 2023	42.04	42.18	41.14	41.61	41.61	916,200
Aug 24, 2023	41.80	42.61	41.52	41.63	41.63	706,500
Aug 23, 2023	41.08	42.07	40.81	41.93	41.93	1,012,500
Aug 22, 2023	41.83	42.14	41.07	41.19	41.19	974,300
Aug 21, 2023	42.14	42.21	41.35	42.02	42.02	564,400
Aug 18, 2023	41.23	42.09	41.13	41.86	41.86	534,700
Aug 17, 2023	42.52	42.59	41.41	41.65	41.65	681,300
Aug 16, 2023	42.63	42.99	42.20	42.25	42.25	803,100
Aug 15, 2023	43.37	43.48	42.56	42.82	42.82	819,500
Aug 14, 2023	44.64	44.64	43.96	44.12	44.12	630,900
Aug 11, 2023	44.85	45.43	44.71	45.11	45.11	452,800
Aug 10, 2023	45.18	46.00	45.04	45.30	45.30	666,600
Aug 09, 2023	45.69	45.69	44.82	44.91	44.91	502,100
Aug 08, 2023	45.83	46.04	44.36	45.96	45.96	961,400
Aug 07, 2023	46.22	46.54	45.85	46.38	46.38	598,500
Aug 04, 2023	45.70	46.59	45.69	45.99	45.99	948,100
Aug 03, 2023	45.52	46.24	44.84	45.99	45.99	983,600
Aug 02, 2023	45.26	45.75	44.47	45.67	45.67	1,116,200
Aug 01, 2023	46.80	46.80	45.47	45.89	45.89	1,376,700
Aug 01, 2023	0.4 Dividend
Jul 31, 2023	47.45	47.66	47.02	47.32	46.92	1,041,800
Jul 28, 2023	47.35	47.51	46.62	47.35	46.95	742,700
Jul 27, 2023	47.20	47.69	46.13	46.35	45.96	1,397,100
Jul 26, 2023	46.64	47.57	46.13	47.07	46.67	1,393,600
Jul 25, 2023	46.25	46.67	45.39	45.82	45.43	1,535,600
Jul 24, 2023	44.99	46.52	44.97	46.37	45.98	1,273,300
Jul 21, 2023	46.17	46.19	44.79	44.92	44.54	1,675,700
Jul 20, 2023	45.00	45.71	43.43	45.58	45.19	2,135,100
Jul 19, 2023	43.26	44.41	42.81	44.33	43.96	1,975,500
Jul 18, 2023	41.46	43.20	41.32	43.13	42.77	1,096,700
Jul 17, 2023	40.92	41.69	40.43	41.38	41.03	749,300
Jul 14, 2023	42.29	42.29	40.28	40.99	40.64	1,080,500
Jul 13, 2023	41.01	41.84	40.72	41.71	41.36	951,800
Jul 12, 2023	40.76	41.17	40.25	40.76	40.42	850,000
Jul 11, 2023	39.37	40.03	39.00	39.86	39.52	959,400
Jul 10, 2023	38.52	39.56	38.52	39.40	39.07	1,192,600
Jul 07, 2023	37.68	39.31	37.68	38.86	38.53	1,580,900
Jul 06, 2023	37.19	37.79	36.75	37.70	37.38	1,017,900
Jul 05, 2023	37.96	38.66	37.48	37.96	37.64	822,500
Jul 03, 2023	38.04	38.74	37.87	38.31	37.99	611,600
Jun 30, 2023	38.42	38.50	37.75	37.75	37.43	727,700
Jun 29, 2023	38.24	38.82	37.92	38.02	37.70	851,000
Jun 28, 2023	37.60	37.76	37.02	37.42	37.10	753,200
Jun 27, 2023	36.82	38.17	36.57	37.78	37.46	878,900
Jun 26, 2023	36.67	37.68	36.65	36.67	36.36	924,700
Jun 23, 2023	36.66	37.21	36.22	36.51	36.20	1,209,100
Jun 22, 2023	37.97	37.97	36.92	37.24	36.93	1,058,000
Jun 21, 2023	38.20	38.54	37.73	38.15	37.83	784,700
Jun 20, 2023	38.60	38.65	37.78	38.27	37.95	1,059,000
Jun 16, 2023	39.21	39.42	38.39	38.78	38.45	2,104,200
Jun 15, 2023	38.43	39.54	38.24	39.37	39.04	774,900
Jun 14, 2023	40.21	40.55	38.49	38.86	38.53	1,098,900
Jun 13, 2023	38.79	40.21	38.26	40.19	39.85	1,084,500
Jun 12, 2023	38.83	39.95	38.33	38.73	38.40	1,624,700
Jun 09, 2023	39.63	39.71	38.25	38.75	38.42	2,147,300
Jun 08, 2023	40.25	40.86	39.51	39.93	39.59	1,399,200
Jun 07, 2023	40.33	40.95	39.32	40.69	40.35	1,617,700
Jun 06, 2023	37.28	40.46	37.12	39.43	39.10	1,346,000
Jun 05, 2023	38.55	38.55	37.08	37.55	37.23	993,800
Jun 02, 2023	37.11	38.76	36.69	38.47	38.14	1,072,600
Jun 01, 2023	36.05	36.58	35.49	36.33	36.02	1,271,900
May 31, 2023	36.05	36.09	34.85	35.55	35.25	2,341,000
May 30, 2023	37.13	37.30	36.03	36.54	36.23	782,800
May 26, 2023	36.51	36.93	35.69	36.89	36.58	624,100
May 25, 2023	36.16	36.54	35.45	36.42	36.11	716,200
May 24, 2023	36.41	36.61	35.85	36.09	35.78	932,700
May 23, 2023	37.36	38.33	36.81	36.85	36.54	1,035,600
May 22, 2023	36.63	37.53	36.19	37.40	37.08	1,088,200
May 19, 2023	36.70	36.70	35.25	35.94	35.64	1,067,300
May 18, 2023	36.64	37.17	36.18	36.36	36.05	1,104,400
May 17, 2023	34.39	36.88	34.35	36.63	36.32	2,069,900
May 16, 2023	33.46	34.08	33.17	33.64	33.36	2,110,000
May 15, 2023	32.66	33.66	32.66	33.35	33.07	2,116,500
May 12, 2023	33.04	33.05	31.84	32.56	32.28	1,348,500
May 11, 2023	31.89	32.78	31.62	32.66	32.38	1,725,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,177.18-364.09(-1.86%)

S&P 5004,288.39+0.34(+0.01%)

DOW33,433.35-74.15(-0.22%)

CAD/USD0.7311-0.0004(-0.05%)

CRUDE OIL88.36-0.46(-0.52%)

Bitcoin CAD37,664.09-573.82(-1.50%)

Webster Financial Corporation (WBS)

S&P/TSX
19,177.18
-364.09(-1.86%)

S&P 500
4,288.39
+0.34(+0.01%)

DOW
33,433.35
-74.15(-0.22%)

CAD/USD
0.7311
-0.0004(-0.05%)

CRUDE OIL
88.36
-0.46(-0.52%)

Bitcoin CAD
37,664.09
-573.82(-1.50%)