Webster Financial Corporation (WBS)
NYSE: WBS · Real-Time Price · USD
50.24
-0.48 (-0.95%)
Nov 4, 2024, 4:00 PM EST - Market closed
Webster Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 51.74 | 51.99 | 50.62 | 50.72 | 50.72 | -2.08% | 929,448 |
Oct 31, 2024 | 52.57 | 52.81 | 51.73 | 51.80 | 51.40 | -1.46% | 1,019,502 |
Oct 30, 2024 | 51.94 | 53.23 | 51.90 | 52.57 | 52.16 | 1.29% | 1,153,434 |
Oct 29, 2024 | 52.20 | 52.40 | 51.64 | 51.90 | 51.49 | -0.54% | 771,228 |
Oct 28, 2024 | 51.75 | 52.40 | 51.36 | 52.18 | 51.77 | 2.01% | 891,684 |
Oct 25, 2024 | 52.47 | 52.62 | 50.89 | 51.15 | 50.75 | -1.39% | 846,706 |
Oct 24, 2024 | 51.54 | 51.95 | 50.69 | 51.87 | 51.46 | 0.78% | 1,347,876 |
Oct 23, 2024 | 51.90 | 52.21 | 51.14 | 51.47 | 51.07 | -0.90% | 961,749 |
Oct 22, 2024 | 51.26 | 52.27 | 51.10 | 51.94 | 51.53 | 0.87% | 997,023 |
Oct 21, 2024 | 52.89 | 53.13 | 51.31 | 51.49 | 51.09 | -2.68% | 1,917,982 |
Oct 18, 2024 | 53.80 | 53.90 | 52.40 | 52.91 | 52.50 | -2.47% | 2,126,181 |
Oct 17, 2024 | 50.23 | 54.38 | 49.87 | 54.25 | 53.83 | 11.58% | 3,774,536 |
Oct 16, 2024 | 49.33 | 49.95 | 48.30 | 48.62 | 48.24 | -0.63% | 3,124,520 |
Oct 15, 2024 | 48.28 | 49.98 | 48.02 | 48.93 | 48.55 | 1.73% | 1,391,724 |
Oct 14, 2024 | 47.79 | 48.43 | 47.15 | 48.10 | 47.72 | 0.50% | 1,138,061 |
Oct 11, 2024 | 46.45 | 47.94 | 46.31 | 47.86 | 47.49 | 3.89% | 1,109,231 |
Oct 10, 2024 | 45.34 | 46.12 | 45.09 | 46.07 | 45.71 | 1.14% | 1,090,145 |
Oct 9, 2024 | 45.00 | 45.90 | 44.68 | 45.55 | 45.19 | 1.76% | 1,440,787 |
Oct 8, 2024 | 45.41 | 45.49 | 44.66 | 44.76 | 44.41 | -1.08% | 715,724 |
Oct 7, 2024 | 45.36 | 45.67 | 44.84 | 45.25 | 44.90 | -0.85% | 783,863 |
Oct 4, 2024 | 45.66 | 46.11 | 45.12 | 45.64 | 45.28 | 2.61% | 920,616 |
Oct 3, 2024 | 44.05 | 44.54 | 43.64 | 44.48 | 44.13 | 0.34% | 890,521 |
Oct 2, 2024 | 44.77 | 45.28 | 44.23 | 44.33 | 43.98 | -1.18% | 1,015,512 |
Oct 1, 2024 | 46.22 | 46.22 | 44.57 | 44.86 | 44.51 | -3.75% | 804,122 |
Sep 30, 2024 | 46.27 | 47.05 | 46.22 | 46.61 | 46.25 | 0.47% | 708,094 |
Sep 27, 2024 | 46.54 | 46.94 | 46.14 | 46.39 | 46.03 | 0.59% | 645,929 |
Sep 26, 2024 | 46.26 | 46.62 | 45.78 | 46.12 | 45.76 | 1.45% | 1,345,819 |
Sep 25, 2024 | 46.38 | 46.38 | 44.89 | 45.46 | 45.10 | -2.03% | 2,193,789 |
Sep 24, 2024 | 47.39 | 48.08 | 46.34 | 46.40 | 46.04 | -2.17% | 1,350,626 |
Sep 23, 2024 | 48.13 | 48.32 | 47.03 | 47.43 | 47.06 | -1.25% | 1,154,349 |
Sep 20, 2024 | 48.17 | 48.22 | 47.57 | 48.03 | 47.65 | -0.68% | 2,353,382 |
Sep 19, 2024 | 47.99 | 48.50 | 47.09 | 48.36 | 47.98 | 3.36% | 1,432,563 |
Sep 18, 2024 | 46.18 | 48.07 | 45.57 | 46.79 | 46.42 | 1.78% | 1,323,395 |
Sep 17, 2024 | 45.60 | 46.52 | 45.27 | 45.97 | 45.61 | 1.75% | 1,092,361 |
Sep 16, 2024 | 44.95 | 45.61 | 44.56 | 45.18 | 44.83 | 1.10% | 935,368 |
Sep 13, 2024 | 44.06 | 44.71 | 43.94 | 44.69 | 44.34 | 2.20% | 1,091,939 |
Sep 12, 2024 | 44.10 | 44.20 | 43.24 | 43.73 | 43.39 | -0.52% | 956,938 |
Sep 11, 2024 | 44.28 | 44.28 | 42.54 | 43.96 | 43.62 | -1.94% | 952,792 |
Sep 10, 2024 | 44.83 | 44.97 | 43.60 | 44.83 | 44.48 | 0.31% | 1,301,779 |
Sep 9, 2024 | 43.73 | 44.90 | 43.22 | 44.69 | 44.34 | 2.78% | 1,475,729 |
Sep 6, 2024 | 44.94 | 45.31 | 43.41 | 43.48 | 43.14 | -2.86% | 1,004,012 |
Sep 5, 2024 | 46.25 | 46.25 | 44.69 | 44.76 | 44.41 | -2.10% | 1,043,192 |
Sep 4, 2024 | 46.39 | 46.89 | 45.28 | 45.72 | 45.36 | -2.04% | 800,951 |
Sep 3, 2024 | 46.99 | 47.64 | 46.52 | 46.67 | 46.31 | -1.60% | 912,487 |
Aug 30, 2024 | 47.39 | 47.66 | 46.85 | 47.43 | 47.06 | 0.34% | 841,981 |
Aug 29, 2024 | 47.34 | 47.72 | 46.33 | 47.27 | 46.90 | 0.81% | 743,924 |
Aug 28, 2024 | 46.43 | 46.92 | 46.16 | 46.89 | 46.52 | 0.60% | 887,441 |
Aug 27, 2024 | 46.44 | 46.71 | 45.90 | 46.61 | 46.25 | -0.19% | 977,912 |
Aug 26, 2024 | 47.89 | 47.99 | 46.65 | 46.70 | 46.34 | -1.48% | 748,066 |
Aug 23, 2024 | 45.56 | 47.50 | 45.43 | 47.40 | 47.03 | 5.17% | 1,572,826 |
Aug 22, 2024 | 45.12 | 45.64 | 44.96 | 45.07 | 44.72 | -0.09% | 865,592 |
Aug 21, 2024 | 45.37 | 45.37 | 44.55 | 45.11 | 44.76 | 0.16% | 852,125 |
Aug 20, 2024 | 45.63 | 45.84 | 44.84 | 45.04 | 44.69 | -1.83% | 599,914 |
Aug 19, 2024 | 45.55 | 46.03 | 45.41 | 45.88 | 45.52 | 0.66% | 860,251 |
Aug 16, 2024 | 45.20 | 45.98 | 45.10 | 45.58 | 45.22 | 0.46% | 754,929 |
Aug 15, 2024 | 45.20 | 46.00 | 45.05 | 45.37 | 45.02 | 2.76% | 919,770 |
Aug 14, 2024 | 44.18 | 44.24 | 43.49 | 44.15 | 43.81 | 0.57% | 640,013 |
Aug 13, 2024 | 44.16 | 44.16 | 42.98 | 43.90 | 43.56 | 0.55% | 671,198 |
Aug 12, 2024 | 44.82 | 45.58 | 43.40 | 43.66 | 43.32 | -1.69% | 878,028 |
Aug 9, 2024 | 44.03 | 44.58 | 43.86 | 44.41 | 44.06 | 1.02% | 1,315,116 |
Aug 8, 2024 | 43.35 | 44.20 | 43.08 | 43.96 | 43.62 | 3.12% | 1,064,165 |
Aug 7, 2024 | 43.69 | 44.02 | 42.48 | 42.63 | 42.30 | -0.77% | 828,006 |
Aug 6, 2024 | 42.42 | 44.04 | 42.24 | 42.96 | 42.62 | 1.11% | 1,480,254 |
Aug 5, 2024 | 41.93 | 42.99 | 40.88 | 42.49 | 42.16 | -3.65% | 1,614,318 |
Aug 2, 2024 | 44.79 | 44.79 | 43.50 | 44.10 | 43.76 | -4.57% | 1,365,625 |
Aug 1, 2024 | 49.60 | 49.80 | 45.98 | 46.21 | 45.85 | -6.87% | 1,431,810 |
Jul 31, 2024 | 49.31 | 50.43 | 48.82 | 49.62 | 49.23 | 0.55% | 1,384,896 |
Jul 30, 2024 | 48.66 | 49.50 | 48.12 | 49.35 | 48.96 | 2.20% | 1,307,148 |
Jul 29, 2024 | 48.92 | 48.96 | 47.78 | 48.29 | 47.91 | -1.85% | 1,410,608 |
Jul 26, 2024 | 48.89 | 49.37 | 48.43 | 49.20 | 48.41 | 1.23% | 1,709,281 |
Jul 25, 2024 | 46.66 | 48.90 | 46.32 | 48.60 | 47.82 | 4.83% | 2,008,618 |
Jul 24, 2024 | 46.32 | 47.49 | 46.15 | 46.36 | 45.62 | 0.76% | 2,583,654 |
Jul 23, 2024 | 41.54 | 46.90 | 41.54 | 46.01 | 45.28 | -5.70% | 4,382,014 |
Jul 22, 2024 | 47.73 | 48.83 | 47.19 | 48.79 | 48.01 | 2.03% | 3,647,031 |
Jul 19, 2024 | 48.38 | 49.12 | 47.75 | 47.82 | 47.06 | -1.34% | 2,573,444 |
Jul 18, 2024 | 48.77 | 49.83 | 48.11 | 48.47 | 47.70 | -1.20% | 1,791,246 |
Jul 17, 2024 | 49.04 | 50.51 | 48.82 | 49.06 | 48.28 | -1.07% | 2,173,246 |
Jul 16, 2024 | 48.08 | 49.90 | 47.90 | 49.59 | 48.80 | 3.55% | 1,667,051 |
Jul 15, 2024 | 48.00 | 48.24 | 47.42 | 47.89 | 47.13 | 2.48% | 1,868,879 |
Jul 12, 2024 | 46.75 | 47.12 | 46.29 | 46.73 | 45.98 | 0.39% | 1,313,824 |
Jul 11, 2024 | 45.15 | 46.64 | 45.02 | 46.55 | 45.81 | 4.68% | 1,579,604 |
Jul 10, 2024 | 43.37 | 44.51 | 43.31 | 44.47 | 43.76 | 2.02% | 929,828 |
Jul 9, 2024 | 42.64 | 43.69 | 42.50 | 43.59 | 42.89 | 1.75% | 1,195,640 |
Jul 8, 2024 | 43.04 | 43.59 | 42.53 | 42.84 | 42.16 | -0.49% | 1,214,495 |
Jul 5, 2024 | 43.31 | 43.81 | 42.89 | 43.05 | 42.36 | -0.92% | 1,980,466 |
Jul 3, 2024 | 45.02 | 45.21 | 43.43 | 43.45 | 42.76 | -3.72% | 1,034,367 |
Jul 2, 2024 | 44.07 | 45.29 | 44.07 | 45.13 | 44.41 | 1.97% | 1,852,982 |
Jul 1, 2024 | 43.50 | 44.61 | 43.50 | 44.26 | 43.55 | 1.54% | 2,094,577 |
Jun 28, 2024 | 41.81 | 43.65 | 41.81 | 43.59 | 42.89 | 5.14% | 2,517,172 |
Jun 27, 2024 | 41.47 | 41.64 | 41.10 | 41.46 | 40.80 | -0.48% | 1,159,403 |
Jun 26, 2024 | 41.28 | 41.73 | 41.13 | 41.66 | 40.99 | - | 783,629 |
Jun 25, 2024 | 41.85 | 42.18 | 41.46 | 41.66 | 40.99 | -1.14% | 991,642 |
Jun 24, 2024 | 40.92 | 42.54 | 40.88 | 42.14 | 41.47 | 3.13% | 1,037,323 |
Jun 21, 2024 | 40.84 | 40.86 | 40.29 | 40.86 | 40.21 | -0.12% | 2,403,722 |
Jun 20, 2024 | 40.48 | 41.11 | 40.48 | 40.91 | 40.26 | 0.34% | 710,028 |
Jun 18, 2024 | 40.46 | 40.87 | 40.27 | 40.77 | 40.12 | 0.52% | 1,048,051 |
Jun 17, 2024 | 39.64 | 40.59 | 39.34 | 40.56 | 39.91 | 2.32% | 1,126,675 |
Jun 14, 2024 | 40.03 | 40.36 | 39.38 | 39.64 | 39.01 | -2.24% | 1,544,475 |
Jun 13, 2024 | 41.10 | 41.10 | 40.05 | 40.55 | 39.90 | -1.93% | 1,275,178 |
Jun 12, 2024 | 41.36 | 42.07 | 40.78 | 41.35 | 40.69 | 2.63% | 2,457,084 |