Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Oct 02, 202340.2640.5239.1939.4839.48892,681
Sept 29, 202340.1941.0139.9840.3140.311,633,800
Sept 28, 202338.9940.0538.8839.6139.613,911,500
Sept 27, 202340.2140.2438.7039.0139.011,459,300
Sept 26, 202339.8740.6039.6639.8639.86837,400
Sept 25, 202339.9340.6839.9340.4640.46685,600
Sept 22, 202340.1940.5139.6640.2140.21665,000
Sept 21, 202340.2840.8139.8940.1440.14913,200
Sept 20, 202340.9241.2540.5540.5840.581,379,100
Sept 19, 202340.9541.2140.0240.5040.501,334,200
Sept 18, 202341.5041.5040.8140.8840.88766,500
Sept 15, 202341.4142.0141.2541.6441.642,875,300
Sept 14, 202342.5742.9141.7341.9541.95916,500
Sept 13, 202342.6642.7841.4741.9941.99703,300
Sept 12, 202342.3242.8241.7542.4642.46721,900
Sept 11, 202341.7342.2141.2641.6941.691,144,500
Sept 08, 202341.1641.6940.5841.5041.50604,900
Sept 07, 202341.3341.8740.8640.9640.962,102,200
Sept 06, 202342.6643.1441.3741.6541.65835,200
Sept 05, 202343.2843.7242.8742.8942.89974,900
Sept 01, 202342.9643.8442.6843.5643.561,060,100
Aug 31, 202342.5443.1342.1842.4142.41893,000
Aug 30, 202342.5742.9642.2642.4442.44583,300
Aug 29, 202342.3543.2541.7242.7842.78652,300
Aug 28, 202342.0242.5641.8042.3042.30538,100
Aug 25, 202342.0442.1841.1441.6141.61916,200
Aug 24, 202341.8042.6141.5241.6341.63706,500
Aug 23, 202341.0842.0740.8141.9341.931,012,500
Aug 22, 202341.8342.1441.0741.1941.19974,300
Aug 21, 202342.1442.2141.3542.0242.02564,400
Aug 18, 202341.2342.0941.1341.8641.86534,700
Aug 17, 202342.5242.5941.4141.6541.65681,300
Aug 16, 202342.6342.9942.2042.2542.25803,100
Aug 15, 202343.3743.4842.5642.8242.82819,500
Aug 14, 202344.6444.6443.9644.1244.12630,900
Aug 11, 202344.8545.4344.7145.1145.11452,800
Aug 10, 202345.1846.0045.0445.3045.30666,600
Aug 09, 202345.6945.6944.8244.9144.91502,100
Aug 08, 202345.8346.0444.3645.9645.96961,400
Aug 07, 202346.2246.5445.8546.3846.38598,500
Aug 04, 202345.7046.5945.6945.9945.99948,100
Aug 03, 202345.5246.2444.8445.9945.99983,600
Aug 02, 202345.2645.7544.4745.6745.671,116,200
Aug 01, 202346.8046.8045.4745.8945.891,376,700
Aug 01, 20230.4 Dividend
Jul 31, 202347.4547.6647.0247.3246.921,041,800
Jul 28, 202347.3547.5146.6247.3546.95742,700
Jul 27, 202347.2047.6946.1346.3545.961,397,100
Jul 26, 202346.6447.5746.1347.0746.671,393,600
Jul 25, 202346.2546.6745.3945.8245.431,535,600
Jul 24, 202344.9946.5244.9746.3745.981,273,300
Jul 21, 202346.1746.1944.7944.9244.541,675,700
Jul 20, 202345.0045.7143.4345.5845.192,135,100
Jul 19, 202343.2644.4142.8144.3343.961,975,500
Jul 18, 202341.4643.2041.3243.1342.771,096,700
Jul 17, 202340.9241.6940.4341.3841.03749,300
Jul 14, 202342.2942.2940.2840.9940.641,080,500
Jul 13, 202341.0141.8440.7241.7141.36951,800
Jul 12, 202340.7641.1740.2540.7640.42850,000
Jul 11, 202339.3740.0339.0039.8639.52959,400
Jul 10, 202338.5239.5638.5239.4039.071,192,600
Jul 07, 202337.6839.3137.6838.8638.531,580,900
Jul 06, 202337.1937.7936.7537.7037.381,017,900
Jul 05, 202337.9638.6637.4837.9637.64822,500
Jul 03, 202338.0438.7437.8738.3137.99611,600
Jun 30, 202338.4238.5037.7537.7537.43727,700
Jun 29, 202338.2438.8237.9238.0237.70851,000
Jun 28, 202337.6037.7637.0237.4237.10753,200
Jun 27, 202336.8238.1736.5737.7837.46878,900
Jun 26, 202336.6737.6836.6536.6736.36924,700
Jun 23, 202336.6637.2136.2236.5136.201,209,100
Jun 22, 202337.9737.9736.9237.2436.931,058,000
Jun 21, 202338.2038.5437.7338.1537.83784,700
Jun 20, 202338.6038.6537.7838.2737.951,059,000
Jun 16, 202339.2139.4238.3938.7838.452,104,200
Jun 15, 202338.4339.5438.2439.3739.04774,900
Jun 14, 202340.2140.5538.4938.8638.531,098,900
Jun 13, 202338.7940.2138.2640.1939.851,084,500
Jun 12, 202338.8339.9538.3338.7338.401,624,700
Jun 09, 202339.6339.7138.2538.7538.422,147,300
Jun 08, 202340.2540.8639.5139.9339.591,399,200
Jun 07, 202340.3340.9539.3240.6940.351,617,700
Jun 06, 202337.2840.4637.1239.4339.101,346,000
Jun 05, 202338.5538.5537.0837.5537.23993,800
Jun 02, 202337.1138.7636.6938.4738.141,072,600
Jun 01, 202336.0536.5835.4936.3336.021,271,900
May 31, 202336.0536.0934.8535.5535.252,341,000
May 30, 202337.1337.3036.0336.5436.23782,800
May 26, 202336.5136.9335.6936.8936.58624,100
May 25, 202336.1636.5435.4536.4236.11716,200
May 24, 202336.4136.6135.8536.0935.78932,700
May 23, 202337.3638.3336.8136.8536.541,035,600
May 22, 202336.6337.5336.1937.4037.081,088,200
May 19, 202336.7036.7035.2535.9435.641,067,300
May 18, 202336.6437.1736.1836.3636.051,104,400
May 17, 202334.3936.8834.3536.6336.322,069,900
May 16, 202333.4634.0833.1733.6433.362,110,000
May 15, 202332.6633.6632.6633.3533.072,116,500
May 12, 202333.0433.0531.8432.5632.281,348,500
May 11, 202331.8932.7831.6232.6632.381,725,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...