UK markets closed

Webster Financial Corporation (WBS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.38+0.55 (+1.25%)
At close: 04:00PM EDT
44.38 0.00 (0.00%)
After hours: 05:06PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202444.2245.0843.9644.3844.382,296,878
30 Apr 202444.5645.0343.8043.8343.831,145,000
29 Apr 202444.9645.5844.7744.8944.891,239,500
26 Apr 202445.4846.2044.9045.0345.031,594,300
25 Apr 202445.1345.6944.8245.4845.481,096,700
24 Apr 202444.0845.6244.0045.5445.541,481,900
23 Apr 202445.8246.0844.5144.8844.882,897,900
22 Apr 202446.5547.3946.1447.1747.171,190,000
19 Apr 202445.1046.4245.0046.3946.391,208,500
18 Apr 202445.4445.7644.9045.2745.271,073,800
17 Apr 202445.7045.9345.2845.4045.40650,100
16 Apr 202445.5645.6045.0145.3445.341,321,300
15 Apr 202446.6647.2645.5745.8345.83865,600
12 Apr 202446.0946.6245.9946.2346.231,305,000
11 Apr 202447.0847.1846.3946.6846.681,222,500
10 Apr 202447.7047.7046.2446.9146.912,375,100
09 Apr 202448.6949.0748.2848.6148.61997,000
08 Apr 202448.0949.0548.0048.7948.79937,900
05 Apr 202447.8748.2347.7747.9947.99756,300
04 Apr 202449.1249.2147.9248.0248.021,021,600
03 Apr 202448.4249.0448.2848.5048.501,062,600
02 Apr 202449.0149.2148.3648.4748.47983,200
01 Apr 202450.8150.8149.4149.5449.54800,100
28 Mar 202450.9251.2450.6150.7750.771,017,900
27 Mar 202449.7250.8449.7150.8150.81872,600
26 Mar 202450.3650.4049.4349.5449.54699,100
25 Mar 202449.5650.2849.5650.0050.00543,700
22 Mar 202450.9651.3549.5349.5649.56769,700
21 Mar 202450.0051.0749.8050.8850.881,471,100
20 Mar 202448.0949.9947.8949.7149.711,006,100
19 Mar 202447.7848.5047.7648.2948.29729,900
18 Mar 202448.2048.3647.6747.9547.951,060,700
15 Mar 202447.8148.7647.8148.0348.032,009,800
14 Mar 202448.8449.2847.9248.1048.101,087,000
13 Mar 202448.6849.5948.6849.1349.13789,200
12 Mar 202448.9149.1148.2648.5948.59512,300
11 Mar 202448.5549.1448.3048.8148.81600,000
08 Mar 202449.6049.8048.5648.6948.69880,100
07 Mar 202449.5349.8648.8048.8248.821,187,200
06 Mar 202449.0849.6147.4948.9648.961,851,800
05 Mar 202446.9549.2746.8649.1349.131,185,400
04 Mar 202447.9348.4946.8047.2047.201,347,300
01 Mar 202446.7947.4245.9747.2647.261,131,100
29 Feb 202447.7448.3747.2747.6447.641,213,300
28 Feb 202447.1647.7347.0447.0747.071,128,000
27 Feb 202447.1347.8047.0147.7947.79639,500
26 Feb 202446.9747.4846.6246.6946.69774,700
23 Feb 202447.1847.4546.7147.2047.20597,000
22 Feb 202447.1947.8446.7547.1147.11498,900
21 Feb 202446.9047.2546.3047.1547.15916,400
20 Feb 202446.6547.5646.5347.2147.21729,900
16 Feb 202447.6348.0447.2647.2847.28963,100
15 Feb 202447.2648.5747.2648.1448.141,064,600
14 Feb 202446.7447.0946.0947.0447.041,010,000
13 Feb 202445.8746.5845.3546.0646.061,404,200
12 Feb 202446.7248.1646.6847.4847.481,020,600
09 Feb 202445.5546.7745.0846.7446.741,093,500
08 Feb 202445.0846.1444.8145.6045.601,623,500
07 Feb 202446.4446.5244.5445.4345.432,321,400
06 Feb 202447.0847.5245.6046.1446.142,461,100
05 Feb 202447.0947.6746.6247.0647.061,309,900
02 Feb 202446.1947.9846.0947.6247.621,722,200
02 Feb 20240.4 Dividend
01 Feb 202449.8250.0045.4947.1746.772,834,500
31 Jan 202450.5251.2849.4449.4849.062,209,500
30 Jan 202452.4152.7752.1552.3751.93956,800
29 Jan 202451.2052.5751.0052.5652.111,052,200
26 Jan 202451.6952.1051.1951.2150.78818,500
25 Jan 202451.9452.2450.7951.4551.011,185,700
24 Jan 202450.8052.4250.7451.4150.971,470,200
23 Jan 202451.0051.6049.9549.9649.541,386,400
22 Jan 202450.4951.3450.3551.1450.711,337,600
19 Jan 202449.0350.3548.8450.3249.89723,200
18 Jan 202449.1449.5148.5549.1148.69649,300
17 Jan 202448.6149.4148.2948.7948.38784,600
16 Jan 202448.8949.4948.6149.4749.051,004,800
12 Jan 202450.6950.9749.3849.7549.33764,000
11 Jan 202450.8351.1449.7550.2249.791,556,500
10 Jan 202450.8251.1650.1750.9850.55814,400
09 Jan 202450.4650.8950.2250.8650.43981,000
08 Jan 202451.1251.4950.7551.3950.95619,500
05 Jan 202449.8651.8149.7151.4851.042,013,100
04 Jan 202449.1350.6548.9750.2349.801,239,000
03 Jan 202450.5150.9449.6049.7949.37861,200
02 Jan 202450.2251.8550.0051.2750.841,196,900
29 Dec 202351.4151.5750.7450.7650.33718,600
28 Dec 202351.0651.6751.0651.5851.14608,300
27 Dec 202351.5151.7951.0151.3250.88515,000
26 Dec 202350.9851.7350.6551.5651.12648,500
22 Dec 202351.1751.6350.4950.6650.23872,800
21 Dec 202350.8551.1350.3250.7850.35751,000
20 Dec 202350.8751.4850.2950.3249.891,009,400
19 Dec 202350.6951.5650.3751.1650.731,091,400
18 Dec 202351.3751.8550.4250.5150.081,413,600
15 Dec 202352.8452.9850.8051.0750.643,346,100
14 Dec 202351.4253.3951.0053.1752.721,918,800
13 Dec 202347.6950.2347.4150.1549.721,646,400
12 Dec 202347.9148.0647.5247.6747.271,039,000
11 Dec 202347.7248.2547.5348.0247.61743,200
08 Dec 202347.0447.9946.5947.9047.49852,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...