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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2022	45.89	46.66	44.95	46.42	46.42	776,500
Sept 30, 2022	45.35	46.14	45.06	45.20	45.20	869,200
Sept 29, 2022	45.28	45.51	44.59	45.18	45.18	875,700
Sept 28, 2022	44.82	46.36	44.72	46.00	46.00	878,400
Sept 27, 2022	45.60	45.99	44.08	44.67	44.67	843,800
Sept 26, 2022	44.72	45.70	44.72	45.22	45.22	1,290,600
Sept 23, 2022	45.38	45.60	44.43	45.10	45.10	1,494,300
Sept 22, 2022	46.94	46.99	45.74	45.99	45.99	1,566,600
Sept 21, 2022	47.50	48.00	46.85	46.85	46.85	867,600
Sept 20, 2022	47.15	47.55	46.80	47.24	47.24	709,700
Sept 19, 2022	46.04	47.79	46.04	47.54	47.54	860,100
Sept 16, 2022	46.81	47.02	45.85	46.71	46.71	3,599,400
Sept 15, 2022	47.87	48.76	47.68	47.72	47.72	1,095,800
Sept 14, 2022	47.80	47.95	46.94	47.84	47.84	1,115,200
Sept 13, 2022	47.96	48.35	47.31	47.62	47.62	1,078,900
Sept 12, 2022	48.64	49.65	48.46	49.13	49.13	936,100
Sept 09, 2022	48.09	48.66	47.97	48.55	48.55	679,200
Sept 08, 2022	45.82	47.78	45.62	47.75	47.75	742,900
Sept 07, 2022	44.97	46.37	44.70	46.25	46.25	586,500
Sept 06, 2022	46.05	46.05	44.37	45.00	45.00	950,300
Sept 02, 2022	47.28	47.52	45.55	45.81	45.81	1,015,800
Sept 01, 2022	46.83	46.83	45.89	46.64	46.64	1,015,200
Aug 31, 2022	47.20	47.44	46.72	47.05	47.05	1,132,700
Aug 30, 2022	47.66	47.71	46.56	47.18	47.18	562,800
Aug 29, 2022	47.66	47.93	47.11	47.41	47.41	850,700
Aug 26, 2022	48.90	49.03	47.99	48.04	48.04	775,800
Aug 25, 2022	47.98	48.93	47.94	48.81	48.81	561,100
Aug 24, 2022	47.97	48.05	47.54	47.86	47.86	463,400
Aug 23, 2022	47.86	48.45	47.86	48.04	48.04	494,200
Aug 22, 2022	48.28	48.28	47.56	47.80	47.80	499,200
Aug 19, 2022	49.43	49.65	48.67	49.10	49.10	584,200
Aug 18, 2022	49.62	49.93	49.31	49.88	49.88	421,300
Aug 17, 2022	49.48	49.98	49.01	49.64	49.64	452,000
Aug 16, 2022	49.35	50.32	49.35	50.18	50.18	630,700
Aug 15, 2022	49.22	49.80	48.97	49.64	49.64	437,300
Aug 12, 2022	49.30	49.78	48.82	49.78	49.78	529,600
Aug 11, 2022	48.60	49.26	48.60	48.88	48.88	491,000
Aug 10, 2022	47.09	48.15	47.03	48.04	48.04	576,500
Aug 09, 2022	46.11	46.37	45.73	46.31	46.31	538,400
Aug 08, 2022	46.86	47.22	46.19	46.20	46.20	422,200
Aug 05, 2022	45.49	46.70	45.49	46.58	46.58	474,600
Aug 04, 2022	45.99	46.08	45.41	45.60	45.60	866,900
Aug 03, 2022	45.31	46.34	44.92	45.96	45.96	2,195,100
Aug 02, 2022	45.97	45.98	45.04	45.05	45.05	923,800
Aug 01, 2022	45.62	46.35	44.82	46.19	46.19	776,700
Aug 01, 2022	0.4 Dividend
Jul 29, 2022	45.97	46.71	45.97	46.45	46.05	1,011,000
Jul 28, 2022	45.91	46.30	44.87	45.97	45.57	757,300
Jul 27, 2022	45.21	46.25	44.98	46.01	45.61	823,200
Jul 26, 2022	45.44	45.85	44.91	45.18	44.79	937,500
Jul 25, 2022	45.43	45.82	44.90	45.77	45.38	886,800
Jul 22, 2022	46.11	46.29	44.74	45.06	44.67	812,300
Jul 21, 2022	45.48	47.69	45.11	45.82	45.43	1,321,400
Jul 20, 2022	45.17	46.45	44.96	46.36	45.96	934,600
Jul 19, 2022	44.68	45.74	44.33	45.34	44.95	835,300
Jul 18, 2022	44.41	44.90	43.67	43.93	43.55	612,900
Jul 15, 2022	42.59	43.83	42.18	43.75	43.37	842,000
Jul 14, 2022	41.67	42.28	41.06	41.78	41.42	892,000
Jul 13, 2022	43.00	43.08	42.36	42.66	42.29	1,050,700
Jul 12, 2022	42.42	44.32	42.36	43.26	42.89	1,740,300
Jul 11, 2022	42.71	43.15	42.37	42.80	42.43	582,300
Jul 08, 2022	43.70	43.83	42.68	43.34	42.97	779,200
Jul 07, 2022	42.86	43.57	42.86	43.45	43.08	827,900
Jul 06, 2022	42.40	42.77	41.49	42.16	41.80	724,600
Jul 05, 2022	41.61	42.83	40.72	42.80	42.43	1,172,900
Jul 01, 2022	42.02	42.77	41.23	42.67	42.30	1,333,300
Jun 30, 2022	42.11	42.97	41.58	42.15	41.79	965,600
Jun 29, 2022	44.24	44.24	43.29	43.45	43.08	663,500
Jun 28, 2022	44.78	45.35	43.97	44.20	43.82	875,700
Jun 27, 2022	45.47	45.51	43.92	44.19	43.81	1,098,600
Jun 24, 2022	43.07	44.99	43.00	44.88	44.49	1,428,900
Jun 23, 2022	43.59	43.91	41.88	42.72	42.35	926,900
Jun 22, 2022	43.44	44.13	42.96	43.82	43.44	967,700
Jun 21, 2022	44.50	44.56	43.62	43.99	43.61	1,240,000
Jun 17, 2022	43.26	43.67	42.52	43.03	42.66	2,323,300
Jun 16, 2022	44.24	44.24	42.13	42.69	42.32	1,106,600
Jun 15, 2022	45.18	45.97	44.60	45.15	44.76	1,373,800
Jun 14, 2022	44.54	45.36	44.34	45.06	44.67	1,056,200
Jun 13, 2022	45.06	45.39	44.04	44.35	43.97	1,065,400
Jun 10, 2022	46.93	47.56	46.03	46.27	45.87	1,394,400
Jun 09, 2022	49.53	49.91	48.14	48.21	47.79	1,140,500
Jun 08, 2022	50.02	50.24	49.42	49.79	49.36	778,800
Jun 07, 2022	49.61	50.77	49.51	50.74	50.30	952,900
Jun 06, 2022	50.83	51.46	49.93	50.00	49.57	938,800
Jun 03, 2022	50.02	50.39	49.69	50.22	49.79	1,712,600
Jun 02, 2022	48.42	50.44	48.33	50.40	49.97	1,457,900
Jun 01, 2022	49.27	49.34	47.49	48.38	47.96	1,108,200
May 31, 2022	48.29	49.36	47.76	49.09	48.67	3,083,500
May 27, 2022	47.80	48.80	47.75	48.76	48.34	1,328,100
May 26, 2022	46.89	48.17	46.89	47.68	47.27	1,522,700
May 25, 2022	45.43	46.83	45.32	46.44	46.04	1,348,600
May 24, 2022	46.61	46.61	44.85	45.81	45.42	979,500
May 23, 2022	47.02	47.58	46.29	46.81	46.41	1,116,900
May 20, 2022	45.54	46.25	44.55	45.88	45.48	1,191,200
May 19, 2022	45.51	46.36	45.17	45.53	45.14	937,000
May 18, 2022	47.66	47.87	46.18	46.35	45.95	1,164,500
May 17, 2022	47.37	48.38	47.37	48.31	47.89	820,500
May 16, 2022	46.57	46.87	45.65	46.33	45.93	716,900
May 13, 2022	46.52	47.35	46.25	46.88	46.48	756,600
May 12, 2022	45.51	46.31	44.96	46.09	45.69	1,251,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,881.19+436.97(+2.37%)

S&P 5003,678.43+92.81(+2.59%)

DOW29,490.89+765.38(+2.66%)

CAD/USD0.7356+0.0014(+0.19%)

CRUDE OIL83.98+0.35(+0.42%)

BTC-CAD26,705.54+420.84(+1.60%)

Webster Financial Corporation (WBS)

S&P/TSX
18,881.19
+436.97(+2.37%)

S&P 500
3,678.43
+92.81(+2.59%)

DOW
29,490.89
+765.38(+2.66%)

CAD/USD
0.7356
+0.0014(+0.19%)

CRUDE OIL
83.98
+0.35(+0.42%)

BTC-CAD
26,705.54
+420.84(+1.60%)