Webster Financial Corporation (WBS)
NYSE: WBS · Real-Time Price · USD
57.65
-0.48 (-0.83%)
At close: Jul 31, 2025, 4:00 PM
57.50
-0.15 (-0.26%)
After-hours: Jul 31, 2025, 7:00 PM EDT
Checkpoint Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 58.08 | 58.38 | 57.53 | 57.65 | 57.65 | -0.83% | 1,382,059 |
| Jul 30, 2025 | 59.24 | 59.50 | 57.85 | 58.13 | 58.13 | -1.29% | 956,626 |
| Jul 29, 2025 | 60.00 | 60.04 | 58.70 | 58.89 | 58.89 | -1.09% | 1,163,573 |
| Jul 28, 2025 | 60.10 | 60.43 | 59.16 | 59.54 | 59.54 | -0.70% | 1,154,735 |
| Jul 25, 2025 | 59.86 | 60.01 | 58.66 | 59.96 | 59.96 | -0.43% | 1,392,203 |
| Jul 24, 2025 | 61.82 | 61.95 | 60.14 | 60.22 | 60.22 | -2.62% | 1,297,715 |
| Jul 23, 2025 | 61.92 | 62.00 | 61.14 | 61.84 | 61.84 | 0.62% | 1,630,930 |
| Jul 22, 2025 | 60.32 | 61.96 | 59.96 | 61.46 | 61.46 | 1.89% | 2,737,398 |
| Jul 21, 2025 | 60.90 | 61.52 | 60.30 | 60.32 | 60.32 | -0.87% | 1,306,514 |
| Jul 18, 2025 | 60.35 | 60.99 | 59.65 | 60.85 | 60.85 | 1.33% | 2,025,907 |
| Jul 17, 2025 | 60.30 | 60.34 | 58.57 | 60.05 | 60.05 | 2.75% | 3,630,039 |
| Jul 16, 2025 | 58.30 | 58.70 | 57.16 | 58.44 | 58.44 | 0.92% | 1,624,571 |
| Jul 15, 2025 | 59.41 | 59.59 | 57.68 | 57.91 | 57.91 | -2.92% | 1,565,713 |
| Jul 14, 2025 | 58.66 | 59.74 | 58.66 | 59.65 | 59.65 | 1.31% | 1,207,974 |
| Jul 11, 2025 | 59.15 | 59.43 | 58.58 | 58.88 | 58.88 | -1.06% | 921,364 |
| Jul 10, 2025 | 58.90 | 60.07 | 58.86 | 59.51 | 59.51 | 1.05% | 889,340 |
| Jul 9, 2025 | 59.58 | 59.73 | 58.55 | 58.89 | 58.89 | -0.25% | 1,560,595 |
| Jul 8, 2025 | 58.84 | 59.89 | 58.46 | 59.04 | 59.04 | 1.43% | 1,656,620 |
| Jul 7, 2025 | 58.48 | 59.25 | 57.59 | 58.21 | 58.21 | -0.80% | 1,299,746 |
| Jul 3, 2025 | 57.80 | 59.23 | 57.66 | 58.68 | 58.68 | 1.59% | 1,183,065 |
| Jul 2, 2025 | 57.22 | 57.96 | 56.77 | 57.76 | 57.76 | 1.65% | 1,354,937 |
| Jul 1, 2025 | 54.60 | 57.16 | 54.31 | 56.82 | 56.82 | 4.07% | 1,604,854 |
| Jun 30, 2025 | 55.02 | 55.38 | 54.55 | 54.60 | 54.60 | -0.29% | 1,300,960 |
| Jun 27, 2025 | 54.84 | 55.11 | 54.37 | 54.76 | 54.76 | 0.15% | 1,716,651 |
| Jun 26, 2025 | 53.22 | 54.77 | 53.00 | 54.68 | 54.68 | 3.01% | 1,047,110 |
| Jun 25, 2025 | 53.51 | 53.55 | 52.99 | 53.08 | 53.08 | -1.12% | 1,907,902 |
| Jun 24, 2025 | 53.80 | 54.54 | 53.49 | 53.68 | 53.68 | 1.07% | 1,384,968 |
| Jun 23, 2025 | 51.68 | 53.17 | 51.45 | 53.11 | 53.11 | 2.13% | 1,072,872 |
| Jun 20, 2025 | 51.91 | 52.21 | 51.72 | 52.00 | 52.00 | 0.85% | 2,444,611 |
| Jun 18, 2025 | 50.78 | 51.99 | 50.66 | 51.56 | 51.56 | 1.56% | 1,097,664 |
| Jun 17, 2025 | 51.06 | 51.41 | 50.66 | 50.77 | 50.77 | -1.40% | 1,283,628 |
| Jun 16, 2025 | 52.76 | 52.76 | 51.32 | 51.49 | 51.49 | -0.87% | 2,165,865 |
| Jun 13, 2025 | 52.35 | 52.55 | 51.68 | 51.94 | 51.94 | -2.55% | 1,646,831 |
| Jun 12, 2025 | 53.34 | 53.49 | 52.60 | 53.30 | 53.30 | -1.11% | 921,851 |
| Jun 11, 2025 | 55.00 | 55.36 | 53.90 | 53.90 | 53.90 | -1.84% | 1,157,351 |
| Jun 10, 2025 | 53.83 | 54.98 | 53.51 | 54.91 | 54.91 | 2.04% | 1,805,368 |
| Jun 9, 2025 | 54.06 | 54.55 | 53.81 | 53.81 | 53.81 | 0.22% | 1,218,310 |
| Jun 6, 2025 | 53.49 | 54.03 | 53.15 | 53.69 | 53.69 | 2.62% | 1,022,412 |
| Jun 5, 2025 | 51.92 | 52.59 | 51.53 | 52.32 | 52.32 | 0.91% | 1,544,226 |
| Jun 4, 2025 | 52.00 | 52.45 | 51.85 | 51.85 | 51.85 | -0.40% | 1,337,364 |
| Jun 3, 2025 | 51.24 | 52.52 | 51.18 | 52.06 | 52.06 | 1.38% | 1,117,880 |
| Jun 2, 2025 | 51.53 | 51.61 | 50.25 | 51.35 | 51.35 | -0.25% | 1,437,172 |
| May 30, 2025 | 51.85 | 51.85 | 51.01 | 51.48 | 51.48 | -1.19% | 1,397,938 |
| May 29, 2025 | 51.97 | 52.12 | 51.44 | 52.10 | 52.10 | 0.97% | 866,029 |
| May 28, 2025 | 52.58 | 52.69 | 51.57 | 51.60 | 51.60 | -1.71% | 957,942 |
| May 27, 2025 | 52.04 | 52.59 | 51.35 | 52.50 | 52.50 | 2.46% | 1,318,676 |
| May 23, 2025 | 49.86 | 51.52 | 49.81 | 51.24 | 51.24 | -0.12% | 1,128,546 |
| May 22, 2025 | 50.53 | 51.74 | 50.53 | 51.30 | 51.30 | 1.00% | 1,390,782 |
| May 21, 2025 | 52.25 | 52.64 | 50.67 | 50.79 | 50.79 | -3.53% | 2,306,313 |
| May 20, 2025 | 52.29 | 52.72 | 52.09 | 52.65 | 52.65 | 0.32% | 1,258,045 |