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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	54.04	54.60	53.56	54.59	54.59	1,288,200
Feb 01, 2023	52.32	54.16	52.22	53.79	53.79	1,336,300
Jan 31, 2023	50.25	52.69	50.05	52.65	52.65	1,252,700
Jan 30, 2023	50.51	51.08	50.14	50.25	50.25	1,019,700
Jan 27, 2023	51.13	51.28	50.14	50.84	50.84	1,273,900
Jan 26, 2023	48.03	52.26	47.92	51.19	51.19	2,308,900
Jan 25, 2023	46.62	47.32	46.17	47.30	47.30	1,918,400
Jan 24, 2023	47.35	47.35	46.39	46.92	46.92	873,200
Jan 23, 2023	46.78	47.66	46.52	47.46	47.46	984,500
Jan 20, 2023	45.48	46.57	45.24	46.53	46.53	917,600
Jan 19, 2023	45.10	45.50	44.62	45.15	45.15	983,500
Jan 18, 2023	47.27	47.53	45.38	45.39	45.39	808,700
Jan 17, 2023	48.12	48.13	47.21	47.68	47.68	496,800
Jan 13, 2023	48.05	48.20	47.12	48.01	48.01	580,500
Jan 12, 2023	48.17	48.82	47.67	48.54	48.54	587,900
Jan 11, 2023	47.58	48.03	47.35	47.56	47.56	560,800
Jan 10, 2023	47.31	47.58	46.90	47.47	47.47	478,400
Jan 09, 2023	47.98	47.99	47.29	47.35	47.35	618,100
Jan 06, 2023	46.85	48.05	46.43	47.86	47.86	674,500
Jan 05, 2023	46.72	46.86	45.89	46.53	46.53	942,000
Jan 04, 2023	47.37	47.72	46.58	46.83	46.83	1,050,600
Jan 03, 2023	47.67	48.00	46.31	46.84	46.84	1,068,600
Dec 30, 2022	46.84	47.36	46.62	47.34	47.34	776,400
Dec 29, 2022	46.37	47.20	46.20	47.13	47.13	499,500
Dec 28, 2022	46.88	46.88	46.28	46.30	46.30	696,900
Dec 27, 2022	46.78	47.07	46.43	46.73	46.73	430,400
Dec 23, 2022	46.28	47.03	46.20	46.73	46.73	524,900
Dec 22, 2022	45.83	46.30	45.48	46.26	46.26	926,100
Dec 21, 2022	46.38	47.07	45.95	46.18	46.18	1,307,700
Dec 20, 2022	45.72	46.22	45.48	45.84	45.84	1,096,100
Dec 19, 2022	44.62	45.55	44.62	45.36	45.36	1,585,600
Dec 16, 2022	44.16	44.54	43.41	44.50	44.50	3,683,100
Dec 15, 2022	44.60	44.80	43.78	44.40	44.40	1,764,900
Dec 14, 2022	45.76	46.08	44.86	45.17	45.17	1,446,000
Dec 13, 2022	48.25	48.44	45.43	45.84	45.84	2,094,000
Dec 12, 2022	47.21	47.70	46.61	47.46	47.46	949,700
Dec 09, 2022	47.51	47.73	46.91	47.21	47.21	898,900
Dec 08, 2022	48.41	48.41	46.94	47.42	47.42	1,103,100
Dec 07, 2022	47.94	48.19	46.79	48.03	48.03	1,587,100
Dec 06, 2022	49.88	50.08	47.58	47.95	47.95	1,732,400
Dec 05, 2022	53.66	53.66	49.55	49.82	49.82	1,404,000
Dec 02, 2022	53.26	54.13	53.26	53.84	53.84	497,900
Dec 01, 2022	54.45	54.86	53.46	53.72	53.72	690,000
Nov 30, 2022	53.40	54.39	52.34	54.34	54.34	1,188,800
Nov 29, 2022	52.80	53.62	52.49	53.40	53.40	495,700
Nov 28, 2022	53.10	53.36	52.64	52.73	52.73	635,500
Nov 25, 2022	53.44	54.05	52.98	53.59	53.59	227,700
Nov 23, 2022	53.59	53.93	53.04	53.16	53.16	624,200
Nov 22, 2022	53.61	53.84	53.21	53.83	53.83	407,500
Nov 21, 2022	52.56	53.23	52.56	53.07	53.07	403,700
Nov 18, 2022	52.90	52.90	51.94	52.61	52.61	481,100
Nov 17, 2022	51.73	52.24	50.99	52.01	52.01	741,200
Nov 16, 2022	53.14	53.18	52.11	52.36	52.36	525,300
Nov 15, 2022	54.01	54.44	52.53	53.12	53.12	917,100
Nov 14, 2022	52.99	53.80	52.79	53.05	53.05	806,500
Nov 11, 2022	55.79	56.11	53.24	53.35	53.35	1,448,800
Nov 10, 2022	55.49	56.46	54.76	55.40	55.40	1,127,900
Nov 09, 2022	54.34	54.89	53.60	53.96	53.96	801,300
Nov 08, 2022	54.71	55.70	54.14	55.06	55.06	841,000
Nov 07, 2022	54.78	54.79	53.96	54.55	54.55	480,300
Nov 04, 2022	53.52	54.19	53.09	54.12	54.12	573,000
Nov 03, 2022	51.81	52.64	51.14	52.34	52.34	677,700
Nov 03, 2022	0.4 Dividend
Nov 02, 2022	54.42	54.43	52.56	52.67	52.27	853,300
Nov 01, 2022	54.90	55.03	54.35	54.58	54.17	733,100
Oct 31, 2022	53.81	54.77	53.81	54.26	53.85	963,700
Oct 28, 2022	53.43	54.07	52.99	53.94	53.53	854,400
Oct 27, 2022	53.36	53.99	52.97	53.07	52.67	1,020,200
Oct 26, 2022	52.86	53.56	52.57	52.79	52.39	901,900
Oct 25, 2022	51.62	52.95	51.17	52.87	52.47	899,000
Oct 24, 2022	51.06	52.31	50.78	52.23	51.83	1,345,000
Oct 21, 2022	50.10	51.00	49.23	50.87	50.48	1,408,700
Oct 20, 2022	48.37	51.95	48.01	49.53	49.15	2,614,200
Oct 19, 2022	49.23	49.96	48.12	48.55	48.18	1,112,400
Oct 18, 2022	49.92	50.05	48.83	49.55	49.17	818,600
Oct 17, 2022	48.81	49.12	48.10	48.80	48.43	961,000
Oct 14, 2022	48.49	49.34	47.56	47.73	47.37	1,025,400
Oct 13, 2022	45.00	48.17	44.32	47.94	47.58	1,346,500
Oct 12, 2022	46.02	46.41	45.14	45.67	45.32	1,232,700
Oct 11, 2022	46.14	46.82	45.40	46.02	45.67	1,051,500
Oct 10, 2022	46.94	47.06	45.96	46.48	46.13	720,600
Oct 07, 2022	47.51	47.51	46.15	46.67	46.32	893,700
Oct 06, 2022	48.04	48.67	47.67	47.88	47.52	740,300
Oct 05, 2022	47.99	48.51	47.80	48.31	47.94	832,100
Oct 04, 2022	47.22	48.80	47.16	48.75	48.38	774,700
Oct 03, 2022	45.89	46.66	44.95	46.42	46.07	776,500
Sept 30, 2022	45.35	46.14	45.06	45.20	44.86	869,200
Sept 29, 2022	45.28	45.51	44.59	45.18	44.84	875,700
Sept 28, 2022	44.82	46.36	44.72	46.00	45.65	878,400
Sept 27, 2022	45.60	45.99	44.08	44.67	44.33	843,800
Sept 26, 2022	44.72	45.70	44.72	45.22	44.88	1,290,600
Sept 23, 2022	45.38	45.60	44.43	45.10	44.76	1,494,300
Sept 22, 2022	46.94	46.99	45.74	45.99	45.64	1,566,600
Sept 21, 2022	47.50	48.00	46.85	46.85	46.49	867,600
Sept 20, 2022	47.15	47.55	46.80	47.24	46.88	709,700
Sept 19, 2022	46.04	47.79	46.04	47.54	47.18	860,100
Sept 16, 2022	46.81	47.02	45.85	46.71	46.36	3,599,400
Sept 15, 2022	47.87	48.76	47.68	47.72	47.36	1,095,800
Sept 14, 2022	47.80	47.95	46.94	47.84	47.48	1,115,200
Sept 13, 2022	47.96	48.35	47.31	47.62	47.26	1,078,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,740.44-10.61(-0.05%)

S&P 5004,179.76+60.55(+1.47%)

DOW34,053.94-39.02(-0.11%)

CAD/USD0.7488-0.0023(-0.30%)

CRUDE OIL75.98+0.10(+0.13%)

BTC-CAD31,436.52-548.40(-1.71%)

Webster Financial Corporation (WBS)

S&P/TSX
20,740.44
-10.61(-0.05%)

S&P 500
4,179.76
+60.55(+1.47%)

DOW
34,053.94
-39.02(-0.11%)

CAD/USD
0.7488
-0.0023(-0.30%)

CRUDE OIL
75.98
+0.10(+0.13%)

BTC-CAD
31,436.52
-548.40(-1.71%)