Webster Financial Corporation (WBS)
NYSE: WBS · Real-Time Price · USD
46.39
+0.27 (0.59%)
Sep 27, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 46.54 | 46.94 | 46.14 | 46.39 | 46.39 | 0.59% | 645,464 |
| Sep 26, 2024 | 46.26 | 46.62 | 45.78 | 46.12 | 46.12 | 1.45% | 1,345,819 |
| Sep 25, 2024 | 46.38 | 46.38 | 44.89 | 45.46 | 45.46 | -2.03% | 2,193,789 |
| Sep 24, 2024 | 47.39 | 48.08 | 46.34 | 46.40 | 46.40 | -2.17% | 1,350,626 |
| Sep 23, 2024 | 48.13 | 48.32 | 47.03 | 47.43 | 47.43 | -1.25% | 1,154,349 |
| Sep 20, 2024 | 48.17 | 48.22 | 47.57 | 48.03 | 48.03 | -0.68% | 2,353,382 |
| Sep 19, 2024 | 47.99 | 48.50 | 47.09 | 48.36 | 48.36 | 3.36% | 1,432,563 |
| Sep 18, 2024 | 46.18 | 48.07 | 45.57 | 46.79 | 46.79 | 1.78% | 1,323,395 |
| Sep 17, 2024 | 45.60 | 46.52 | 45.27 | 45.97 | 45.97 | 1.75% | 1,092,361 |
| Sep 16, 2024 | 44.95 | 45.61 | 44.56 | 45.18 | 45.18 | 1.10% | 935,368 |
| Sep 13, 2024 | 44.06 | 44.71 | 43.94 | 44.69 | 44.69 | 2.20% | 1,091,939 |
| Sep 12, 2024 | 44.10 | 44.20 | 43.24 | 43.73 | 43.73 | -0.52% | 956,938 |
| Sep 11, 2024 | 44.28 | 44.28 | 42.54 | 43.96 | 43.96 | -1.94% | 952,792 |
| Sep 10, 2024 | 44.83 | 44.97 | 43.60 | 44.83 | 44.83 | 0.31% | 1,301,779 |
| Sep 9, 2024 | 43.73 | 44.90 | 43.22 | 44.69 | 44.69 | 2.78% | 1,475,729 |
| Sep 6, 2024 | 44.94 | 45.31 | 43.41 | 43.48 | 43.48 | -2.86% | 1,004,012 |
| Sep 5, 2024 | 46.25 | 46.25 | 44.69 | 44.76 | 44.76 | -2.10% | 1,043,192 |
| Sep 4, 2024 | 46.39 | 46.89 | 45.28 | 45.72 | 45.72 | -2.04% | 800,951 |
| Sep 3, 2024 | 46.99 | 47.64 | 46.52 | 46.67 | 46.67 | -1.60% | 912,487 |
| Aug 30, 2024 | 47.39 | 47.66 | 46.85 | 47.43 | 47.43 | 0.34% | 841,981 |
| Aug 29, 2024 | 47.34 | 47.72 | 46.33 | 47.27 | 47.27 | 0.81% | 743,924 |
| Aug 28, 2024 | 46.43 | 46.92 | 46.16 | 46.89 | 46.89 | 0.60% | 887,441 |
| Aug 27, 2024 | 46.44 | 46.71 | 45.90 | 46.61 | 46.61 | -0.19% | 977,912 |
| Aug 26, 2024 | 47.89 | 47.99 | 46.65 | 46.70 | 46.70 | -1.48% | 748,066 |
| Aug 23, 2024 | 45.56 | 47.50 | 45.43 | 47.40 | 47.40 | 5.17% | 1,572,826 |
| Aug 22, 2024 | 45.12 | 45.64 | 44.96 | 45.07 | 45.07 | -0.09% | 865,592 |
| Aug 21, 2024 | 45.37 | 45.37 | 44.55 | 45.11 | 45.11 | 0.16% | 852,125 |
| Aug 20, 2024 | 45.63 | 45.84 | 44.84 | 45.04 | 45.04 | -1.83% | 599,914 |
| Aug 19, 2024 | 45.55 | 46.03 | 45.41 | 45.88 | 45.88 | 0.66% | 860,251 |
| Aug 16, 2024 | 45.20 | 45.98 | 45.10 | 45.58 | 45.58 | 0.46% | 754,929 |
| Aug 15, 2024 | 45.20 | 46.00 | 45.05 | 45.37 | 45.37 | 2.76% | 919,770 |
| Aug 14, 2024 | 44.18 | 44.24 | 43.49 | 44.15 | 44.15 | 0.57% | 640,013 |
| Aug 13, 2024 | 44.16 | 44.16 | 42.98 | 43.90 | 43.90 | 0.55% | 671,198 |
| Aug 12, 2024 | 44.82 | 45.58 | 43.40 | 43.66 | 43.66 | -1.69% | 878,028 |
| Aug 9, 2024 | 44.03 | 44.58 | 43.86 | 44.41 | 44.41 | 1.02% | 1,315,116 |
| Aug 8, 2024 | 43.35 | 44.20 | 43.08 | 43.96 | 43.96 | 3.12% | 1,064,165 |
| Aug 7, 2024 | 43.69 | 44.02 | 42.48 | 42.63 | 42.63 | -0.77% | 828,006 |
| Aug 6, 2024 | 42.42 | 44.04 | 42.24 | 42.96 | 42.96 | 1.11% | 1,480,254 |
| Aug 5, 2024 | 41.93 | 42.99 | 40.88 | 42.49 | 42.49 | -3.65% | 1,614,318 |
| Aug 2, 2024 | 44.79 | 44.79 | 43.50 | 44.10 | 44.10 | -4.57% | 1,365,625 |
| Aug 1, 2024 | 49.60 | 49.80 | 45.98 | 46.21 | 46.21 | -6.87% | 1,431,810 |
| Jul 31, 2024 | 49.31 | 50.43 | 48.82 | 49.62 | 49.62 | 0.55% | 1,384,896 |
| Jul 30, 2024 | 48.66 | 49.50 | 48.12 | 49.35 | 49.35 | 2.20% | 1,307,148 |
| Jul 29, 2024 | 48.92 | 48.96 | 47.78 | 48.29 | 48.29 | -1.85% | 1,410,608 |
| Jul 26, 2024 | 48.89 | 49.37 | 48.43 | 49.20 | 48.80 | 1.23% | 1,709,281 |
| Jul 25, 2024 | 46.66 | 48.90 | 46.32 | 48.60 | 48.20 | 4.83% | 2,008,618 |
| Jul 24, 2024 | 46.32 | 47.49 | 46.15 | 46.36 | 45.98 | 0.76% | 2,583,654 |
| Jul 23, 2024 | 41.54 | 46.90 | 41.54 | 46.01 | 45.63 | -5.70% | 4,382,014 |
| Jul 22, 2024 | 47.73 | 48.83 | 47.19 | 48.79 | 48.39 | 2.03% | 3,647,031 |
| Jul 19, 2024 | 48.38 | 49.12 | 47.75 | 47.82 | 47.43 | -1.34% | 2,573,444 |
| Jul 18, 2024 | 48.77 | 49.83 | 48.11 | 48.47 | 48.07 | -1.20% | 1,791,246 |
| Jul 17, 2024 | 49.04 | 50.51 | 48.82 | 49.06 | 48.66 | -1.07% | 2,173,246 |
| Jul 16, 2024 | 48.08 | 49.90 | 47.90 | 49.59 | 49.18 | 3.55% | 1,667,051 |
| Jul 15, 2024 | 48.00 | 48.24 | 47.42 | 47.89 | 47.50 | 2.48% | 1,868,879 |
| Jul 12, 2024 | 46.75 | 47.12 | 46.29 | 46.73 | 46.35 | 0.39% | 1,313,824 |
| Jul 11, 2024 | 45.15 | 46.64 | 45.02 | 46.55 | 46.17 | 4.68% | 1,579,604 |
| Jul 10, 2024 | 43.37 | 44.51 | 43.31 | 44.47 | 44.11 | 2.02% | 929,828 |
| Jul 9, 2024 | 42.64 | 43.69 | 42.50 | 43.59 | 43.23 | 1.75% | 1,195,640 |
| Jul 8, 2024 | 43.04 | 43.59 | 42.53 | 42.84 | 42.49 | -0.49% | 1,214,495 |
| Jul 5, 2024 | 43.31 | 43.81 | 42.89 | 43.05 | 42.70 | -0.92% | 1,980,466 |
| Jul 3, 2024 | 45.02 | 45.21 | 43.43 | 43.45 | 43.09 | -3.72% | 1,034,367 |
| Jul 2, 2024 | 44.07 | 45.29 | 44.07 | 45.13 | 44.76 | 1.97% | 1,852,982 |
| Jul 1, 2024 | 43.50 | 44.61 | 43.50 | 44.26 | 43.90 | 1.54% | 2,094,577 |
| Jun 28, 2024 | 41.81 | 43.65 | 41.81 | 43.59 | 43.23 | 5.14% | 2,517,172 |
| Jun 27, 2024 | 41.47 | 41.64 | 41.10 | 41.46 | 41.12 | -0.48% | 1,159,403 |
| Jun 26, 2024 | 41.28 | 41.73 | 41.13 | 41.66 | 41.32 | - | 783,629 |
| Jun 25, 2024 | 41.85 | 42.18 | 41.46 | 41.66 | 41.32 | -1.14% | 991,642 |
| Jun 24, 2024 | 40.92 | 42.54 | 40.88 | 42.14 | 41.79 | 3.13% | 1,037,323 |
| Jun 21, 2024 | 40.84 | 40.86 | 40.29 | 40.86 | 40.52 | -0.12% | 2,403,722 |
| Jun 20, 2024 | 40.48 | 41.11 | 40.48 | 40.91 | 40.57 | 0.34% | 710,028 |
| Jun 18, 2024 | 40.46 | 40.87 | 40.27 | 40.77 | 40.44 | 0.52% | 1,048,051 |
| Jun 17, 2024 | 39.64 | 40.59 | 39.34 | 40.56 | 40.23 | 2.32% | 1,126,675 |
| Jun 14, 2024 | 40.03 | 40.36 | 39.38 | 39.64 | 39.31 | -2.24% | 1,544,475 |
| Jun 13, 2024 | 41.10 | 41.10 | 40.05 | 40.55 | 40.22 | -1.93% | 1,275,178 |
| Jun 12, 2024 | 41.36 | 42.07 | 40.78 | 41.35 | 41.01 | 2.63% | 2,457,084 |
| Jun 11, 2024 | 40.54 | 40.77 | 40.12 | 40.29 | 39.96 | -1.56% | 1,591,320 |
| Jun 10, 2024 | 40.78 | 41.25 | 40.36 | 40.93 | 40.59 | -1.21% | 982,198 |
| Jun 7, 2024 | 41.27 | 41.73 | 41.25 | 41.43 | 41.09 | -0.58% | 656,156 |
| Jun 6, 2024 | 41.76 | 42.02 | 41.36 | 41.67 | 41.33 | - | 839,329 |
| Jun 5, 2024 | 42.11 | 42.15 | 41.65 | 41.67 | 41.33 | -0.36% | 1,580,264 |
| Jun 4, 2024 | 42.33 | 42.43 | 41.80 | 41.82 | 41.48 | -2.22% | 822,372 |
| Jun 3, 2024 | 44.62 | 44.62 | 42.61 | 42.77 | 42.42 | -3.28% | 1,147,434 |
| May 31, 2024 | 43.73 | 44.26 | 43.59 | 44.22 | 43.86 | 1.59% | 1,171,713 |
| May 30, 2024 | 43.54 | 43.73 | 43.16 | 43.53 | 43.17 | 1.49% | 666,190 |
| May 29, 2024 | 43.06 | 43.06 | 42.41 | 42.89 | 42.54 | -2.12% | 764,802 |
| May 28, 2024 | 44.31 | 44.43 | 43.66 | 43.82 | 43.46 | -1.15% | 652,688 |
| May 24, 2024 | 44.01 | 44.34 | 43.76 | 44.33 | 43.97 | 1.12% | 825,712 |
| May 23, 2024 | 45.26 | 45.26 | 43.76 | 43.84 | 43.48 | -2.84% | 662,112 |
| May 22, 2024 | 45.93 | 46.01 | 45.04 | 45.12 | 44.75 | -1.87% | 592,905 |
| May 21, 2024 | 46.11 | 46.44 | 45.71 | 45.98 | 45.60 | -0.35% | 601,320 |
| May 20, 2024 | 46.66 | 46.88 | 46.13 | 46.14 | 45.76 | -1.11% | 693,624 |
| May 17, 2024 | 46.58 | 46.99 | 46.42 | 46.66 | 46.28 | 0.69% | 880,062 |
| May 16, 2024 | 46.44 | 46.85 | 46.29 | 46.34 | 45.96 | -0.64% | 1,023,193 |
| May 15, 2024 | 46.63 | 46.99 | 46.19 | 46.64 | 46.26 | 0.93% | 708,814 |
| May 14, 2024 | 45.96 | 46.31 | 45.55 | 46.21 | 45.83 | 1.58% | 723,401 |
| May 13, 2024 | 46.22 | 46.27 | 45.46 | 45.49 | 45.12 | -0.85% | 802,160 |
| May 10, 2024 | 46.10 | 46.18 | 45.67 | 45.88 | 45.50 | -0.15% | 510,003 |
| May 9, 2024 | 45.80 | 46.28 | 45.54 | 45.95 | 45.57 | 0.09% | 816,618 |
| May 8, 2024 | 45.27 | 46.04 | 45.14 | 45.91 | 45.53 | 0.59% | 997,956 |
| May 7, 2024 | 46.28 | 46.38 | 45.58 | 45.64 | 45.27 | -1.00% | 823,546 |