Canada markets open in 1 hour 29 minutes

Webster Financial Corporation (WBS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.59+0.80 (+1.49%)
At close: 04:00PM EST
54.55 -0.04 (-0.07%)
After hours: 07:57PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202354.0454.6053.5654.5954.591,288,200
Feb 01, 202352.3254.1652.2253.7953.791,336,300
Jan 31, 202350.2552.6950.0552.6552.651,252,700
Jan 30, 202350.5151.0850.1450.2550.251,019,700
Jan 27, 202351.1351.2850.1450.8450.841,273,900
Jan 26, 202348.0352.2647.9251.1951.192,308,900
Jan 25, 202346.6247.3246.1747.3047.301,918,400
Jan 24, 202347.3547.3546.3946.9246.92873,200
Jan 23, 202346.7847.6646.5247.4647.46984,500
Jan 20, 202345.4846.5745.2446.5346.53917,600
Jan 19, 202345.1045.5044.6245.1545.15983,500
Jan 18, 202347.2747.5345.3845.3945.39808,700
Jan 17, 202348.1248.1347.2147.6847.68496,800
Jan 13, 202348.0548.2047.1248.0148.01580,500
Jan 12, 202348.1748.8247.6748.5448.54587,900
Jan 11, 202347.5848.0347.3547.5647.56560,800
Jan 10, 202347.3147.5846.9047.4747.47478,400
Jan 09, 202347.9847.9947.2947.3547.35618,100
Jan 06, 202346.8548.0546.4347.8647.86674,500
Jan 05, 202346.7246.8645.8946.5346.53942,000
Jan 04, 202347.3747.7246.5846.8346.831,050,600
Jan 03, 202347.6748.0046.3146.8446.841,068,600
Dec 30, 202246.8447.3646.6247.3447.34776,400
Dec 29, 202246.3747.2046.2047.1347.13499,500
Dec 28, 202246.8846.8846.2846.3046.30696,900
Dec 27, 202246.7847.0746.4346.7346.73430,400
Dec 23, 202246.2847.0346.2046.7346.73524,900
Dec 22, 202245.8346.3045.4846.2646.26926,100
Dec 21, 202246.3847.0745.9546.1846.181,307,700
Dec 20, 202245.7246.2245.4845.8445.841,096,100
Dec 19, 202244.6245.5544.6245.3645.361,585,600
Dec 16, 202244.1644.5443.4144.5044.503,683,100
Dec 15, 202244.6044.8043.7844.4044.401,764,900
Dec 14, 202245.7646.0844.8645.1745.171,446,000
Dec 13, 202248.2548.4445.4345.8445.842,094,000
Dec 12, 202247.2147.7046.6147.4647.46949,700
Dec 09, 202247.5147.7346.9147.2147.21898,900
Dec 08, 202248.4148.4146.9447.4247.421,103,100
Dec 07, 202247.9448.1946.7948.0348.031,587,100
Dec 06, 202249.8850.0847.5847.9547.951,732,400
Dec 05, 202253.6653.6649.5549.8249.821,404,000
Dec 02, 202253.2654.1353.2653.8453.84497,900
Dec 01, 202254.4554.8653.4653.7253.72690,000
Nov 30, 202253.4054.3952.3454.3454.341,188,800
Nov 29, 202252.8053.6252.4953.4053.40495,700
Nov 28, 202253.1053.3652.6452.7352.73635,500
Nov 25, 202253.4454.0552.9853.5953.59227,700
Nov 23, 202253.5953.9353.0453.1653.16624,200
Nov 22, 202253.6153.8453.2153.8353.83407,500
Nov 21, 202252.5653.2352.5653.0753.07403,700
Nov 18, 202252.9052.9051.9452.6152.61481,100
Nov 17, 202251.7352.2450.9952.0152.01741,200
Nov 16, 202253.1453.1852.1152.3652.36525,300
Nov 15, 202254.0154.4452.5353.1253.12917,100
Nov 14, 202252.9953.8052.7953.0553.05806,500
Nov 11, 202255.7956.1153.2453.3553.351,448,800
Nov 10, 202255.4956.4654.7655.4055.401,127,900
Nov 09, 202254.3454.8953.6053.9653.96801,300
Nov 08, 202254.7155.7054.1455.0655.06841,000
Nov 07, 202254.7854.7953.9654.5554.55480,300
Nov 04, 202253.5254.1953.0954.1254.12573,000
Nov 03, 202251.8152.6451.1452.3452.34677,700
Nov 03, 20220.4 Dividend
Nov 02, 202254.4254.4352.5652.6752.27853,300
Nov 01, 202254.9055.0354.3554.5854.17733,100
Oct 31, 202253.8154.7753.8154.2653.85963,700
Oct 28, 202253.4354.0752.9953.9453.53854,400
Oct 27, 202253.3653.9952.9753.0752.671,020,200
Oct 26, 202252.8653.5652.5752.7952.39901,900
Oct 25, 202251.6252.9551.1752.8752.47899,000
Oct 24, 202251.0652.3150.7852.2351.831,345,000
Oct 21, 202250.1051.0049.2350.8750.481,408,700
Oct 20, 202248.3751.9548.0149.5349.152,614,200
Oct 19, 202249.2349.9648.1248.5548.181,112,400
Oct 18, 202249.9250.0548.8349.5549.17818,600
Oct 17, 202248.8149.1248.1048.8048.43961,000
Oct 14, 202248.4949.3447.5647.7347.371,025,400
Oct 13, 202245.0048.1744.3247.9447.581,346,500
Oct 12, 202246.0246.4145.1445.6745.321,232,700
Oct 11, 202246.1446.8245.4046.0245.671,051,500
Oct 10, 202246.9447.0645.9646.4846.13720,600
Oct 07, 202247.5147.5146.1546.6746.32893,700
Oct 06, 202248.0448.6747.6747.8847.52740,300
Oct 05, 202247.9948.5147.8048.3147.94832,100
Oct 04, 202247.2248.8047.1648.7548.38774,700
Oct 03, 202245.8946.6644.9546.4246.07776,500
Sept 30, 202245.3546.1445.0645.2044.86869,200
Sept 29, 202245.2845.5144.5945.1844.84875,700
Sept 28, 202244.8246.3644.7246.0045.65878,400
Sept 27, 202245.6045.9944.0844.6744.33843,800
Sept 26, 202244.7245.7044.7245.2244.881,290,600
Sept 23, 202245.3845.6044.4345.1044.761,494,300
Sept 22, 202246.9446.9945.7445.9945.641,566,600
Sept 21, 202247.5048.0046.8546.8546.49867,600
Sept 20, 202247.1547.5546.8047.2446.88709,700
Sept 19, 202246.0447.7946.0447.5447.18860,100
Sept 16, 202246.8147.0245.8546.7146.363,599,400
Sept 15, 202247.8748.7647.6847.7247.361,095,800
Sept 14, 202247.8047.9546.9447.8447.481,115,200
Sept 13, 202247.9648.3547.3147.6247.261,078,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...