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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202451.7451.9950.6250.7250.72-2.08%929,448
Oct 31, 202452.5752.8151.7351.8051.40-1.46%1,019,502
Oct 30, 202451.9453.2351.9052.5752.161.29%1,153,434
Oct 29, 202452.2052.4051.6451.9051.49-0.54%771,228
Oct 28, 202451.7552.4051.3652.1851.772.01%891,684
Oct 25, 202452.4752.6250.8951.1550.75-1.39%846,706
Oct 24, 202451.5451.9550.6951.8751.460.78%1,347,876
Oct 23, 202451.9052.2151.1451.4751.07-0.90%961,749
Oct 22, 202451.2652.2751.1051.9451.530.87%997,023
Oct 21, 202452.8953.1351.3151.4951.09-2.68%1,917,982
Oct 18, 202453.8053.9052.4052.9152.50-2.47%2,126,181
Oct 17, 202450.2354.3849.8754.2553.8311.58%3,774,536
Oct 16, 202449.3349.9548.3048.6248.24-0.63%3,124,520
Oct 15, 202448.2849.9848.0248.9348.551.73%1,391,724
Oct 14, 202447.7948.4347.1548.1047.720.50%1,138,061
Oct 11, 202446.4547.9446.3147.8647.493.89%1,109,231
Oct 10, 202445.3446.1245.0946.0745.711.14%1,090,145
Oct 9, 202445.0045.9044.6845.5545.191.76%1,440,787
Oct 8, 202445.4145.4944.6644.7644.41-1.08%715,724
Oct 7, 202445.3645.6744.8445.2544.90-0.85%783,863
Oct 4, 202445.6646.1145.1245.6445.282.61%920,616
Oct 3, 202444.0544.5443.6444.4844.130.34%890,521
Oct 2, 202444.7745.2844.2344.3343.98-1.18%1,015,512
Oct 1, 202446.2246.2244.5744.8644.51-3.75%804,122
Sep 30, 202446.2747.0546.2246.6146.250.47%708,094
Sep 27, 202446.5446.9446.1446.3946.030.59%645,929
Sep 26, 202446.2646.6245.7846.1245.761.45%1,345,819
Sep 25, 202446.3846.3844.8945.4645.10-2.03%2,193,789
Sep 24, 202447.3948.0846.3446.4046.04-2.17%1,350,626
Sep 23, 202448.1348.3247.0347.4347.06-1.25%1,154,349
Sep 20, 202448.1748.2247.5748.0347.65-0.68%2,353,382
Sep 19, 202447.9948.5047.0948.3647.983.36%1,432,563
Sep 18, 202446.1848.0745.5746.7946.421.78%1,323,395
Sep 17, 202445.6046.5245.2745.9745.611.75%1,092,361
Sep 16, 202444.9545.6144.5645.1844.831.10%935,368
Sep 13, 202444.0644.7143.9444.6944.342.20%1,091,939
Sep 12, 202444.1044.2043.2443.7343.39-0.52%956,938
Sep 11, 202444.2844.2842.5443.9643.62-1.94%952,792
Sep 10, 202444.8344.9743.6044.8344.480.31%1,301,779
Sep 9, 202443.7344.9043.2244.6944.342.78%1,475,729
Sep 6, 202444.9445.3143.4143.4843.14-2.86%1,004,012
Sep 5, 202446.2546.2544.6944.7644.41-2.10%1,043,192
Sep 4, 202446.3946.8945.2845.7245.36-2.04%800,951
Sep 3, 202446.9947.6446.5246.6746.31-1.60%912,487
Aug 30, 202447.3947.6646.8547.4347.060.34%841,981
Aug 29, 202447.3447.7246.3347.2746.900.81%743,924
Aug 28, 202446.4346.9246.1646.8946.520.60%887,441
Aug 27, 202446.4446.7145.9046.6146.25-0.19%977,912
Aug 26, 202447.8947.9946.6546.7046.34-1.48%748,066
Aug 23, 202445.5647.5045.4347.4047.035.17%1,572,826
Aug 22, 202445.1245.6444.9645.0744.72-0.09%865,592
Aug 21, 202445.3745.3744.5545.1144.760.16%852,125
Aug 20, 202445.6345.8444.8445.0444.69-1.83%599,914
Aug 19, 202445.5546.0345.4145.8845.520.66%860,251
Aug 16, 202445.2045.9845.1045.5845.220.46%754,929
Aug 15, 202445.2046.0045.0545.3745.022.76%919,770
Aug 14, 202444.1844.2443.4944.1543.810.57%640,013
Aug 13, 202444.1644.1642.9843.9043.560.55%671,198
Aug 12, 202444.8245.5843.4043.6643.32-1.69%878,028
Aug 9, 202444.0344.5843.8644.4144.061.02%1,315,116
Aug 8, 202443.3544.2043.0843.9643.623.12%1,064,165
Aug 7, 202443.6944.0242.4842.6342.30-0.77%828,006
Aug 6, 202442.4244.0442.2442.9642.621.11%1,480,254
Aug 5, 202441.9342.9940.8842.4942.16-3.65%1,614,318
Aug 2, 202444.7944.7943.5044.1043.76-4.57%1,365,625
Aug 1, 202449.6049.8045.9846.2145.85-6.87%1,431,810
Jul 31, 202449.3150.4348.8249.6249.230.55%1,384,896
Jul 30, 202448.6649.5048.1249.3548.962.20%1,307,148
Jul 29, 202448.9248.9647.7848.2947.91-1.85%1,410,608
Jul 26, 202448.8949.3748.4349.2048.411.23%1,709,281
Jul 25, 202446.6648.9046.3248.6047.824.83%2,008,618
Jul 24, 202446.3247.4946.1546.3645.620.76%2,583,654
Jul 23, 202441.5446.9041.5446.0145.28-5.70%4,382,014
Jul 22, 202447.7348.8347.1948.7948.012.03%3,647,031
Jul 19, 202448.3849.1247.7547.8247.06-1.34%2,573,444
Jul 18, 202448.7749.8348.1148.4747.70-1.20%1,791,246
Jul 17, 202449.0450.5148.8249.0648.28-1.07%2,173,246
Jul 16, 202448.0849.9047.9049.5948.803.55%1,667,051
Jul 15, 202448.0048.2447.4247.8947.132.48%1,868,879
Jul 12, 202446.7547.1246.2946.7345.980.39%1,313,824
Jul 11, 202445.1546.6445.0246.5545.814.68%1,579,604
Jul 10, 202443.3744.5143.3144.4743.762.02%929,828
Jul 9, 202442.6443.6942.5043.5942.891.75%1,195,640
Jul 8, 202443.0443.5942.5342.8442.16-0.49%1,214,495
Jul 5, 202443.3143.8142.8943.0542.36-0.92%1,980,466
Jul 3, 202445.0245.2143.4343.4542.76-3.72%1,034,367
Jul 2, 202444.0745.2944.0745.1344.411.97%1,852,982
Jul 1, 202443.5044.6143.5044.2643.551.54%2,094,577
Jun 28, 202441.8143.6541.8143.5942.895.14%2,517,172
Jun 27, 202441.4741.6441.1041.4640.80-0.48%1,159,403
Jun 26, 202441.2841.7341.1341.6640.99-783,629
Jun 25, 202441.8542.1841.4641.6640.99-1.14%991,642
Jun 24, 202440.9242.5440.8842.1441.473.13%1,037,323
Jun 21, 202440.8440.8640.2940.8640.21-0.12%2,403,722
Jun 20, 202440.4841.1140.4840.9140.260.34%710,028
Jun 18, 202440.4640.8740.2740.7740.120.52%1,048,051
Jun 17, 202439.6440.5939.3440.5639.912.32%1,126,675
Jun 14, 202440.0340.3639.3839.6439.01-2.24%1,544,475
Jun 13, 202441.1041.1040.0540.5539.90-1.93%1,275,178
Jun 12, 202441.3642.0740.7841.3540.692.63%2,457,084