UK markets closed

Webster Financial Corporation (WBS-PF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.35-0.29 (-1.48%)
At close: 03:42PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202419.5019.5018.9619.3519.354,360
23 Apr 202419.3419.6419.1519.6419.644,955
22 Apr 202419.3419.3419.1519.3019.304,524
19 Apr 202419.2319.2318.8419.1919.192,243
18 Apr 202419.1619.2818.8519.0219.0217,707
17 Apr 202419.4719.4719.1719.3019.302,725
16 Apr 202419.0719.2518.8418.8918.8915,246
15 Apr 202419.3619.5618.9219.0519.0510,087
12 Apr 202419.7819.9119.6119.6119.613,066
11 Apr 202420.1020.1019.7619.7619.764,853
10 Apr 202420.5520.5519.8320.0020.007,955
09 Apr 202420.5020.5720.4520.4620.462,869
08 Apr 202420.4120.6320.4120.6220.626,300
05 Apr 202420.6220.6320.4620.4920.494,107
04 Apr 202420.5420.8320.5020.5620.565,429
03 Apr 202420.3020.5620.2720.4820.484,928
02 Apr 202420.6721.0420.3520.4020.405,607
01 Apr 202420.6920.9720.6620.8020.807,316
28 Mar 202420.7020.8820.6520.8820.884,871
27 Mar 202420.5621.0620.5220.9020.905,401
26 Mar 202420.6221.2920.6220.7020.702,272
25 Mar 202421.0421.0920.7520.8220.8232,071
22 Mar 202420.9521.0420.7720.9120.917,691
21 Mar 202420.7620.9620.7620.9620.965,559
20 Mar 202420.5520.6120.3920.6020.602,967
19 Mar 202420.4020.5820.3420.5820.585,950
18 Mar 202420.3420.4020.3220.3220.325,676
15 Mar 202420.3320.3420.2020.3420.345,229
14 Mar 202420.1720.3620.0720.3320.3311,404
13 Mar 202420.2720.3620.1020.3120.315,352
12 Mar 202420.2420.2820.0920.2820.282,253
11 Mar 202420.0520.2820.0520.1120.114,310
08 Mar 202419.8820.1819.8820.1720.1713,668
07 Mar 202419.7119.8819.6719.8819.886,891
06 Mar 202419.4919.7619.3019.5319.5316,252
05 Mar 202419.4019.4019.3119.4019.4029,695
04 Mar 202419.3819.5019.3619.4119.415,630
01 Mar 202419.6719.8319.3819.3819.382,713
29 Feb 202419.5619.7819.4619.4619.465,830
29 Feb 20240.328125 Dividend
28 Feb 202419.8819.9519.7519.8019.473,213
27 Feb 202419.8219.9819.7619.8019.475,772
26 Feb 202419.8919.9919.8719.9219.595,525
23 Feb 202419.8020.0019.8020.0019.673,597
22 Feb 202419.7820.2719.7819.9419.613,194
21 Feb 202420.0220.3619.6319.9419.615,697
20 Feb 202419.9720.0319.8119.9019.574,300
16 Feb 202419.7419.8719.7319.8719.541,793
15 Feb 202419.7520.1619.7519.8519.5212,712
14 Feb 202419.7419.8419.6419.6419.315,391
13 Feb 202419.8020.1919.6419.6419.314,267
12 Feb 202419.9420.1719.9420.0019.674,720
09 Feb 202419.9420.0819.9220.0819.753,060
08 Feb 202419.6620.1019.6019.7719.4421,898
07 Feb 202419.9819.9819.6819.8519.5319,493
06 Feb 202420.4820.4819.9320.0919.764,601
05 Feb 202420.4020.4020.0020.0519.7210,978
02 Feb 202420.2520.5720.2320.5020.167,409
01 Feb 202420.6720.8019.9620.2819.9510,772
31 Jan 202420.8320.9720.5720.6920.3510,592
30 Jan 202420.6921.0120.6920.9920.6417,957
29 Jan 202420.5920.7520.5120.5120.176,401
26 Jan 202420.4620.7120.3620.6020.269,856
25 Jan 202420.2320.5020.2220.3920.057,097
24 Jan 202420.1420.3520.0520.0519.725,506
23 Jan 202420.0220.1819.9320.1819.857,310
22 Jan 202419.9520.0319.8520.0319.7010,233
19 Jan 202419.7119.9019.5819.9019.576,423
18 Jan 202419.5819.6719.4319.6619.346,736
17 Jan 202419.6419.7419.4119.4119.0911,548
16 Jan 202419.6919.7119.5219.7119.3818,322
12 Jan 202419.6219.7419.5219.7119.389,894
11 Jan 202419.5019.6019.3219.5219.2010,591
10 Jan 202419.1719.6019.1719.5319.2112,999
09 Jan 202418.8619.2418.8019.0518.7310,652
08 Jan 202418.6018.8518.6018.8018.4912,646
05 Jan 202418.8118.9218.3618.7418.436,277
04 Jan 202418.6518.9618.4418.6118.307,954
03 Jan 202418.5918.6918.3118.4318.1213,425
02 Jan 202418.8318.9718.5818.6118.305,224
29 Dec 202318.5818.9218.5518.6318.3212,179
28 Dec 202318.4318.9518.4018.6518.3410,897
27 Dec 202318.4018.7418.3218.5918.2822,080
26 Dec 202318.6918.7618.3218.4018.1013,093
22 Dec 202318.3318.6918.3318.5118.2118,502
21 Dec 202318.4318.5718.2318.2817.9829,276
20 Dec 202318.4119.1018.2518.4018.1016,470
19 Dec 202318.9418.9418.2118.5718.268,812
18 Dec 202319.0719.1718.0718.2517.9524,877
15 Dec 202319.2519.4918.3618.6018.2921,102
14 Dec 202318.9319.4918.9319.2618.9411,285
13 Dec 202318.4119.0118.3618.8518.5411,446
12 Dec 202318.2718.6818.2118.4518.1412,662
11 Dec 202318.0218.5018.0218.3318.0344,637
08 Dec 202318.3518.6518.0418.1017.807,585
07 Dec 202318.4018.7418.3618.3618.0642,330
06 Dec 202318.1918.4418.1918.3318.0315,606
05 Dec 202318.1518.4218.1518.3918.085,424
04 Dec 202318.3518.5018.0818.2217.9211,645
01 Dec 202318.1118.5018.1118.5018.1913,595
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...