Webster Financial Corporation (WBS) NYSE

73.09

+0.89(+1.23%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202672.4173.0973.0973.1672.213.5M
February 19, 202672.3172.272.272.4372.073.89M
February 18, 202672.4572.4772.4772.972.354.07M
February 17, 202671.4872.0772.0772.171.483.37M
February 13, 202671.0271.1371.1371.4470.894.51M
February 12, 202672.9271.4871.4873.0371.275.42M
February 11, 202673.3872.2572.2573.6371.886.05M
February 10, 202673.473.0173.0173.8772.734.5M
February 09, 202672.7773.2173.2173.5172.774.25M
February 06, 202672.8673.1372.7373.372.625.66M
February 05, 202671.7672.0271.6372.5571.549.05M
February 04, 202672.972.2672.2673.4471.8717.92M
February 03, 202666.0771.9571.9573.565.3517.88M
February 02, 202665.52666666.7665.481.4M
January 30, 202665.3665.7765.7766.2965.071.49M
January 29, 202664.9465.6265.6265.6764.061.5M
January 28, 202664.3664.5364.5365.3563.971.67M
January 27, 202665.3764.2564.2565.3764.082.16M
January 26, 202664.4864.6364.6365.3863.531.52M
January 23, 20266664.0964.0966.8763.732.73M
January 22, 202666.0766.2266.2267.4365.712.65M
January 21, 202664.0565.9265.9266.1963.641.78M
January 20, 202663.5963.3963.3964.6563.141.45M
January 16, 202664.2664.5364.5365.2263.921.95M
January 15, 202664.1364.4164.4164.8463.72.33M
January 14, 202662.6563.6263.6263.9562.481.8M
January 13, 202663.4662.8562.8563.8362.81919,242
January 12, 202663.9263.263.264.3763.131.67M
January 09, 202665.9864.7764.7766.5464.75824,800
January 08, 202664.3365.7565.7566.4964.331.1M
January 07, 202665.564.5864.5865.7164.281.03M
January 06, 202664.7865.765.765.9864.51994,300
January 05, 202663.5165.0465.0465.963.511.54M
January 02, 20266363.8263.8264.3862.3917,400
December 31, 202563.8762.9462.9463.8762.83847,000
December 30, 202564.263.5363.5364.3663.36580,000
December 29, 202564.563.9663.9664.7263.92651,247
December 26, 202564.5264.464.464.8164.12396,123
December 24, 202564.5564.5364.5364.8564.12370,900
December 23, 202565.2264.3264.3265.2264.32701,431
December 22, 202564.6664.9464.9465.2864.41810,000
December 19, 202564.964.6664.6665.2564.033.16M
December 18, 202564.4264.764.765.3963.992.02M
December 17, 202563.8646464.3863.592.01M
December 16, 202564.4363.763.764.7863.261.36M
December 15, 202564.4264.1364.1364.8763.43820,216
December 12, 202564.4963.9663.9664.6363.481.67M
December 11, 202563.8663.9363.9364.8663.541.87M
December 10, 202562.7863.9963.9964.4162.582.51M
December 09, 202562.562.6762.6763.7562.51.05M
December 08, 202562.5162.6362.6363.4162.421.46M
December 05, 202561.8262.4962.4962.861.81.04M
December 04, 20256262.0562.0562.8461.761.26M
December 03, 202560.3462.0962.0962.360.191.71M
December 02, 202560.8860.460.461.1660.32854,606
December 01, 202559.4560.560.560.859.45989,107
November 28, 202559.5859.659.659.8659461,000
November 26, 202559.759.4259.4260.1159.37656,300
November 25, 202558.259.8659.8660.4158.081.01M
November 24, 202557.5457.9457.9458.2857.2829,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved