WBS - Webster Financial Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 202337.1337.2736.0336.5036.50341,202
May 26, 202336.5136.9335.6936.8936.89623,600
May 25, 202336.1636.5435.4536.4236.42716,200
May 24, 202336.4136.6135.8536.0936.09932,700
May 23, 202337.3638.3336.8136.8536.851,035,600
May 22, 202336.6337.5336.1937.4037.401,088,200
May 19, 202336.7036.7035.2535.9435.941,067,300
May 18, 202336.6437.1736.1836.3636.361,104,400
May 17, 202334.3936.8834.3536.6336.632,069,900
May 16, 202333.4634.0833.1733.6433.642,110,000
May 15, 202332.6633.6632.6633.3533.352,116,500
May 12, 202333.0433.0531.8432.5632.561,348,500
May 11, 202331.8932.7831.6232.6632.661,725,100
May 10, 202334.0734.1932.0432.6132.61842,300
May 09, 202332.6933.6532.1633.3233.321,342,900
May 08, 202334.7434.7432.9133.1533.151,099,000
May 05, 202333.4034.5933.2233.9433.941,851,200
May 05, 20230.4 Dividend
May 04, 202332.6433.3831.0332.2431.842,273,600
May 03, 202334.7135.7433.5233.7333.312,008,000
May 02, 202336.5836.5834.0834.4834.051,944,700
May 01, 202337.2937.8536.7436.8636.401,444,300
Apr 28, 202336.6137.8336.6137.3036.841,327,300
Apr 27, 202337.0037.2236.2736.9536.491,422,600
Apr 26, 202336.3037.5536.2336.7736.311,437,100
Apr 25, 202337.3137.6535.9636.1235.671,246,500
Apr 24, 202338.5038.9137.9238.1137.641,001,900
Apr 21, 202338.4539.1137.8538.6838.201,421,100
Apr 20, 202338.0741.0038.0738.6238.142,225,300
Apr 19, 202338.3040.0638.0239.7139.221,627,900
Apr 18, 202338.9039.1137.6738.1137.641,219,100
Apr 17, 202337.0039.0836.5838.9738.491,511,100
Apr 14, 202339.1039.2436.8037.2636.801,623,700
Apr 13, 202337.1438.4836.7838.2737.801,582,200
Apr 12, 202337.8138.0436.7337.0336.571,215,000
Apr 11, 202337.4137.8636.9937.4637.001,322,900
Apr 10, 202336.7837.7936.4937.3436.881,010,800
Apr 06, 202336.9537.6336.7637.1236.661,034,000
Apr 05, 202336.5037.0736.0336.8636.401,355,900
Apr 04, 202338.9938.9937.0237.5637.091,255,600
Apr 03, 202339.5039.7938.3238.5838.101,344,000
Mar 31, 202339.5739.7838.9539.4238.931,045,900
Mar 30, 202340.4140.4238.9539.0138.531,855,900
Mar 29, 202339.9440.0839.1939.7539.261,005,100
Mar 28, 202338.6439.4538.3939.2738.78851,500
Mar 27, 202340.3340.7838.6238.9138.431,020,600
Mar 24, 202336.8138.7236.4938.6238.141,835,800
Mar 23, 202339.5539.9437.5137.6437.171,353,000
Mar 22, 202341.9341.9338.9939.0538.571,394,400
Mar 21, 202341.3042.1840.6541.9241.402,043,400
Mar 20, 202339.1940.4938.8139.1538.662,522,900
Mar 17, 202339.7040.0537.7638.2437.776,721,800
Mar 16, 202337.4541.5736.6040.7540.243,553,000
Mar 15, 202337.8738.4536.8738.1437.673,016,500
Mar 14, 202339.5741.7038.9339.6439.154,119,100
Mar 13, 202338.5140.4536.9437.5537.086,406,200
Mar 10, 202343.9844.2340.3443.0342.503,940,900
Mar 09, 202348.6948.6945.2245.2544.691,984,600
Mar 08, 202350.0350.2049.1949.3048.69778,600
Mar 07, 202351.3451.3450.0250.0449.42986,800
Mar 06, 202351.8452.7651.3851.6050.96853,100
Mar 03, 202352.4752.4751.3952.0651.41954,200
Mar 02, 202351.6352.2250.7051.9851.341,560,600
Mar 01, 202352.4852.7751.5052.1451.491,912,900
Feb 28, 202353.6553.6552.9753.1252.461,388,200
Feb 27, 202353.8954.0152.9153.2852.62772,200
Feb 24, 202352.4953.3552.4953.3352.67641,700
Feb 23, 202353.9054.2952.8653.4152.75582,200
Feb 22, 202354.1954.1953.1253.5452.88705,500
Feb 21, 202354.5254.7353.5553.8453.17760,000
Feb 17, 202355.2055.3054.6754.9754.29633,800
Feb 16, 202354.3155.8354.1255.2554.56847,800
Feb 15, 202354.6055.4454.3755.0154.33846,600
Feb 14, 202355.4056.0054.5755.1354.45940,000
Feb 13, 202354.6855.8054.0455.5854.89968,800
Feb 10, 202354.2154.8154.0254.6854.00733,400
Feb 09, 202355.5355.8054.3354.4353.75742,100
Feb 08, 202355.2155.5054.9655.2854.59649,200
Feb 07, 202354.8955.7854.5955.6554.96721,800
Feb 06, 202354.7155.3654.6555.1354.45819,500
Feb 03, 202353.9655.5553.9655.0954.411,041,700
Feb 03, 20230.4 Dividend
Feb 02, 202354.0454.6053.5654.5953.521,288,200
Feb 01, 202352.3254.1652.2253.7952.731,336,300
Jan 31, 202350.2552.6950.0552.6551.621,252,700
Jan 30, 202350.5151.0850.1450.2549.261,019,700
Jan 27, 202351.1351.2850.1450.8449.841,273,900
Jan 26, 202348.0352.2647.9251.1950.182,308,900
Jan 25, 202346.6247.3246.1747.3046.371,918,400
Jan 24, 202347.3547.3546.3946.9246.00873,200
Jan 23, 202346.7847.6646.5247.4646.53984,500
Jan 20, 202345.4846.5745.2446.5345.62917,600
Jan 19, 202345.1045.5044.6245.1544.26983,500
Jan 18, 202347.2747.5345.3845.3944.50808,700
Jan 17, 202348.1248.1347.2147.6846.74496,800
Jan 13, 202348.0548.2047.1248.0147.07580,500
Jan 12, 202348.1748.8247.6748.5447.59587,900
Jan 11, 202347.5848.0347.3547.5646.63560,800
Jan 10, 202347.3147.5846.9047.4746.54478,400
Jan 09, 202347.9847.9947.2947.3546.42618,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...