NYSE - Delayed Quote USD

Webster Financial Corporation (WBS)

Compare
51.80 -0.77 (-1.46%)
At close: October 31 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 52.57 52.81 51.73 51.80 51.80 1,019,500
Oct 30, 2024 51.94 53.23 51.90 52.57 52.57 1,153,400
Oct 29, 2024 52.20 52.40 51.64 51.90 51.90 771,200
Oct 28, 2024 51.75 52.40 51.36 52.18 52.18 891,400
Oct 25, 2024 52.47 52.62 50.89 51.15 51.15 846,700
Oct 24, 2024 51.54 51.95 50.69 51.87 51.87 1,347,900
Oct 23, 2024 51.90 52.21 51.14 51.47 51.47 961,700
Oct 22, 2024 51.26 52.27 51.10 51.94 51.94 997,000
Oct 21, 2024 52.89 53.13 51.31 51.49 51.49 1,918,000
Oct 18, 2024 53.80 53.90 52.40 52.91 52.91 2,126,200
Oct 17, 2024 50.23 54.38 49.87 54.25 54.25 3,774,500
Oct 16, 2024 49.33 49.95 48.30 48.62 48.62 3,124,500
Oct 15, 2024 48.28 49.98 48.02 48.93 48.93 1,391,700
Oct 14, 2024 47.79 48.43 47.15 48.10 48.10 1,138,100
Oct 11, 2024 46.45 47.94 46.31 47.86 47.86 1,109,200
Oct 10, 2024 45.34 46.12 45.09 46.07 46.07 1,090,100
Oct 9, 2024 45.00 45.90 44.68 45.55 45.55 1,440,800
Oct 8, 2024 45.41 45.49 44.66 44.76 44.76 715,700
Oct 7, 2024 45.36 45.67 44.84 45.25 45.25 783,900
Oct 4, 2024 45.66 46.11 45.12 45.64 45.64 920,600
Oct 3, 2024 44.05 44.54 43.64 44.48 44.48 890,500
Oct 2, 2024 44.77 45.28 44.23 44.33 44.33 1,015,500
Oct 1, 2024 46.22 46.22 44.57 44.86 44.86 804,100
Sep 30, 2024 46.27 47.05 46.22 46.61 46.61 708,100
Sep 27, 2024 46.54 46.94 46.14 46.39 46.39 645,900
Sep 26, 2024 46.26 46.62 45.78 46.12 46.12 1,345,800
Sep 25, 2024 46.38 46.38 44.89 45.46 45.46 2,193,800
Sep 24, 2024 47.39 48.08 46.34 46.40 46.40 1,350,600
Sep 23, 2024 48.13 48.32 47.03 47.43 47.43 1,154,300
Sep 20, 2024 48.17 48.22 47.57 48.03 48.03 2,353,400
Sep 19, 2024 47.99 48.50 47.09 48.36 48.36 1,432,600
Sep 18, 2024 46.18 48.07 45.57 46.79 46.79 1,323,400
Sep 17, 2024 45.60 46.52 45.27 45.97 45.97 1,092,400
Sep 16, 2024 44.95 45.61 44.56 45.18 45.18 935,400
Sep 13, 2024 44.06 44.71 43.94 44.69 44.69 1,091,900
Sep 12, 2024 44.10 44.20 43.24 43.73 43.73 956,900
Sep 11, 2024 44.28 44.28 42.54 43.96 43.96 952,800
Sep 10, 2024 44.83 44.97 43.60 44.83 44.83 1,301,800
Sep 9, 2024 43.73 44.90 43.22 44.69 44.69 1,475,700
Sep 6, 2024 44.94 45.31 43.41 43.48 43.48 1,004,000
Sep 5, 2024 46.25 46.25 44.69 44.76 44.76 1,043,200
Sep 4, 2024 46.39 46.89 45.28 45.72 45.72 801,000
Sep 3, 2024 46.99 47.64 46.52 46.67 46.67 912,500
Aug 30, 2024 47.39 47.66 46.85 47.43 47.43 842,000
Aug 29, 2024 47.34 47.72 46.33 47.27 47.27 743,900
Aug 28, 2024 46.43 46.92 46.16 46.89 46.89 887,400
Aug 27, 2024 46.44 46.71 45.90 46.61 46.61 977,900
Aug 26, 2024 47.89 47.99 46.65 46.70 46.70 748,100
Aug 23, 2024 45.56 47.50 45.43 47.40 47.40 1,572,800
Aug 22, 2024 45.12 45.64 44.96 45.07 45.07 865,600
Aug 21, 2024 45.37 45.37 44.55 45.11 45.11 852,100
Aug 20, 2024 45.63 45.84 44.84 45.04 45.04 599,900
Aug 19, 2024 45.55 46.03 45.41 45.88 45.88 860,300
Aug 16, 2024 45.20 45.98 45.10 45.58 45.58 754,900
Aug 15, 2024 45.20 46.00 45.05 45.37 45.37 919,800
Aug 14, 2024 44.18 44.24 43.49 44.15 44.15 640,000
Aug 13, 2024 44.16 44.16 42.98 43.90 43.90 671,200
Aug 12, 2024 44.82 45.58 43.40 43.66 43.66 878,000
Aug 9, 2024 44.03 44.58 43.86 44.41 44.41 1,315,100
Aug 8, 2024 43.35 44.20 43.08 43.96 43.96 1,064,200
Aug 7, 2024 43.69 44.02 42.48 42.63 42.63 828,000
Aug 6, 2024 42.42 44.04 42.24 42.96 42.96 1,480,300
Aug 5, 2024 41.93 42.99 40.88 42.49 42.49 1,614,300
Aug 2, 2024 44.79 44.79 43.50 44.10 44.10 1,365,600
Aug 1, 2024 49.60 49.80 45.98 46.21 46.21 1,431,800
Jul 31, 2024 49.31 50.43 48.82 49.62 49.62 1,384,900
Jul 30, 2024 48.66 49.50 48.12 49.35 49.35 1,307,100
Jul 29, 2024 0.40 Dividend
Jul 29, 2024 48.92 48.96 47.78 48.29 48.29 1,410,600
Jul 26, 2024 48.89 49.37 48.43 49.20 48.80 1,709,100
Jul 25, 2024 46.66 48.90 46.32 48.60 48.20 2,008,600
Jul 24, 2024 46.32 47.49 46.15 46.36 45.98 2,583,700
Jul 23, 2024 41.54 46.90 41.54 46.01 45.64 4,381,900
Jul 22, 2024 47.73 48.83 47.19 48.79 48.39 3,646,800
Jul 19, 2024 48.38 49.12 47.75 47.82 47.43 2,573,400
Jul 18, 2024 48.77 49.83 48.11 48.47 48.08 1,791,200
Jul 17, 2024 49.04 50.51 48.82 49.06 48.66 2,173,200
Jul 16, 2024 48.08 49.90 47.90 49.59 49.19 1,667,100
Jul 15, 2024 48.00 48.24 47.42 47.89 47.50 1,868,900
Jul 12, 2024 46.75 47.12 46.29 46.73 46.35 1,313,800
Jul 11, 2024 45.15 46.64 45.02 46.55 46.17 1,579,600
Jul 10, 2024 43.37 44.51 43.31 44.47 44.11 929,800
Jul 9, 2024 42.64 43.69 42.50 43.59 43.24 1,195,100
Jul 8, 2024 43.04 43.59 42.53 42.84 42.49 1,214,500
Jul 5, 2024 43.31 43.81 42.89 43.05 42.70 1,980,500
Jul 3, 2024 45.02 45.21 43.43 43.45 43.10 1,034,400
Jul 2, 2024 44.07 45.29 44.07 45.13 44.76 1,853,000
Jul 1, 2024 43.50 44.61 43.50 44.26 43.90 2,094,600
Jun 28, 2024 41.81 43.65 41.81 43.59 43.24 2,517,200
Jun 27, 2024 41.47 41.64 41.10 41.46 41.12 1,159,400
Jun 26, 2024 41.28 41.73 41.13 41.66 41.32 783,600
Jun 25, 2024 41.85 42.18 41.46 41.66 41.32 991,600
Jun 24, 2024 40.92 42.54 40.88 42.14 41.80 1,037,300
Jun 21, 2024 40.84 40.86 40.29 40.86 40.53 2,403,700
Jun 20, 2024 40.48 41.11 40.48 40.91 40.58 710,000
Jun 18, 2024 40.46 40.87 40.27 40.77 40.44 1,048,100
Jun 17, 2024 39.64 40.59 39.34 40.56 40.23 1,126,700
Jun 14, 2024 40.03 40.36 39.38 39.64 39.32 1,544,500
Jun 13, 2024 41.10 41.10 40.05 40.55 40.22 1,275,200
Jun 12, 2024 41.36 42.07 40.78 41.35 41.01 2,457,100
Jun 11, 2024 40.54 40.77 40.12 40.29 39.96 1,591,300
Jun 10, 2024 40.78 41.25 40.36 40.93 40.60 982,200
Jun 7, 2024 41.27 41.73 41.25 41.43 41.09 656,200
Jun 6, 2024 41.76 42.02 41.36 41.67 41.33 839,300
Jun 5, 2024 42.11 42.15 41.65 41.67 41.33 1,580,300
Jun 4, 2024 42.33 42.43 41.80 41.82 41.48 822,400
Jun 3, 2024 44.62 44.62 42.61 42.77 42.42 1,147,400
May 31, 2024 43.73 44.26 43.59 44.22 43.86 1,171,700
May 30, 2024 43.54 43.73 43.16 43.53 43.18 666,200
May 29, 2024 43.06 43.06 42.41 42.89 42.54 764,800
May 28, 2024 44.31 44.43 43.66 43.82 43.46 652,700
May 24, 2024 44.01 44.34 43.76 44.33 43.97 825,700
May 23, 2024 45.26 45.26 43.76 43.84 43.48 662,100
May 22, 2024 45.93 46.01 45.04 45.12 44.75 592,900
May 21, 2024 46.11 46.44 45.71 45.98 45.61 601,300
May 20, 2024 46.66 46.88 46.13 46.14 45.76 693,600
May 17, 2024 46.58 46.99 46.42 46.66 46.28 880,100
May 16, 2024 46.44 46.85 46.29 46.34 45.96 1,023,200
May 15, 2024 46.63 46.99 46.19 46.64 46.26 708,800
May 14, 2024 45.96 46.31 45.55 46.21 45.83 723,400
May 13, 2024 46.22 46.27 45.46 45.49 45.12 802,200
May 10, 2024 46.10 46.18 45.67 45.88 45.51 510,000
May 9, 2024 45.80 46.28 45.54 45.95 45.58 816,600
May 8, 2024 45.27 46.04 45.14 45.91 45.54 998,000
May 7, 2024 46.28 46.38 45.58 45.64 45.27 823,500
May 6, 2024 45.38 46.15 45.19 46.10 45.73 1,021,100
May 3, 2024 0.40 Dividend
May 3, 2024 45.08 45.65 44.76 44.92 44.55 1,469,100
May 2, 2024 44.90 45.08 44.19 44.80 44.04 4,468,000
May 1, 2024 44.22 45.08 43.89 44.38 43.63 2,438,700
Apr 30, 2024 44.56 45.03 43.80 43.83 43.09 1,145,000
Apr 29, 2024 44.96 45.58 44.77 44.89 44.13 1,239,500
Apr 26, 2024 45.48 46.20 44.90 45.03 44.27 1,594,300
Apr 25, 2024 45.13 45.69 44.82 45.48 44.71 1,096,700
Apr 24, 2024 44.08 45.62 44.00 45.54 44.77 1,481,900
Apr 23, 2024 45.82 46.08 44.51 44.88 44.12 2,897,900
Apr 22, 2024 46.55 47.39 46.14 47.17 46.37 1,190,000
Apr 19, 2024 45.10 46.42 45.00 46.39 45.60 1,208,500
Apr 18, 2024 45.44 45.76 44.90 45.27 44.50 1,073,800
Apr 17, 2024 45.70 45.93 45.28 45.40 44.63 650,100
Apr 16, 2024 45.56 45.60 45.01 45.34 44.57 1,321,300
Apr 15, 2024 46.66 47.26 45.57 45.83 45.05 865,600
Apr 12, 2024 46.09 46.62 45.99 46.23 45.44 1,305,000
Apr 11, 2024 47.08 47.18 46.39 46.68 45.89 1,222,500
Apr 10, 2024 47.70 47.70 46.24 46.91 46.11 2,375,100
Apr 9, 2024 48.69 49.07 48.28 48.61 47.78 997,000
Apr 8, 2024 48.09 49.05 48.00 48.79 47.96 937,900
Apr 5, 2024 47.87 48.23 47.77 47.99 47.17 756,300
Apr 4, 2024 49.12 49.21 47.92 48.02 47.20 1,021,600
Apr 3, 2024 48.42 49.04 48.28 48.50 47.68 1,062,600
Apr 2, 2024 49.01 49.21 48.36 48.47 47.65 983,200
Apr 1, 2024 50.81 50.81 49.41 49.54 48.70 800,100
Mar 28, 2024 50.92 51.24 50.61 50.77 49.91 1,017,900
Mar 27, 2024 49.72 50.84 49.71 50.81 49.95 872,600
Mar 26, 2024 50.36 50.40 49.43 49.54 48.70 699,100
Mar 25, 2024 49.56 50.28 49.56 50.00 49.15 543,700
Mar 22, 2024 50.96 51.35 49.53 49.56 48.72 769,700
Mar 21, 2024 50.00 51.07 49.80 50.88 50.02 1,471,100
Mar 20, 2024 48.09 49.99 47.89 49.71 48.87 1,006,100
Mar 19, 2024 47.78 48.50 47.76 48.29 47.47 729,900
Mar 18, 2024 48.20 48.36 47.67 47.95 47.14 1,060,700
Mar 15, 2024 47.81 48.76 47.81 48.03 47.21 2,009,800
Mar 14, 2024 48.84 49.28 47.92 48.10 47.28 1,087,000
Mar 13, 2024 48.68 49.59 48.68 49.13 48.30 789,200
Mar 12, 2024 48.91 49.11 48.26 48.59 47.76 512,300
Mar 11, 2024 48.55 49.14 48.30 48.81 47.98 600,000
Mar 8, 2024 49.60 49.80 48.56 48.69 47.86 880,100
Mar 7, 2024 49.53 49.86 48.80 48.82 47.99 1,187,200
Mar 6, 2024 49.08 49.61 47.49 48.96 48.13 1,851,800
Mar 5, 2024 46.95 49.27 46.86 49.13 48.30 1,185,400
Mar 4, 2024 47.93 48.49 46.80 47.20 46.40 1,347,300
Mar 1, 2024 46.79 47.42 45.97 47.26 46.46 1,131,100
Feb 29, 2024 47.74 48.37 47.27 47.64 46.83 1,213,300
Feb 28, 2024 47.16 47.73 47.04 47.07 46.27 1,128,000
Feb 27, 2024 47.13 47.80 47.01 47.79 46.98 639,500
Feb 26, 2024 46.97 47.48 46.62 46.69 45.90 774,700
Feb 23, 2024 47.18 47.45 46.71 47.20 46.40 597,000
Feb 22, 2024 47.19 47.84 46.75 47.11 46.31 498,900
Feb 21, 2024 46.90 47.25 46.30 47.15 46.35 916,400
Feb 20, 2024 46.65 47.56 46.53 47.21 46.41 729,900
Feb 16, 2024 47.63 48.04 47.26 47.28 46.48 963,100
Feb 15, 2024 47.26 48.57 47.26 48.14 47.32 1,064,600
Feb 14, 2024 46.74 47.09 46.09 47.04 46.24 1,010,000
Feb 13, 2024 45.87 46.58 45.35 46.06 45.28 1,404,200
Feb 12, 2024 46.72 48.16 46.68 47.48 46.67 1,020,600
Feb 9, 2024 45.55 46.77 45.08 46.74 45.95 1,093,500
Feb 8, 2024 45.08 46.14 44.81 45.60 44.83 1,623,500
Feb 7, 2024 46.44 46.52 44.54 45.43 44.66 2,321,400
Feb 6, 2024 47.08 47.52 45.60 46.14 45.36 2,461,100
Feb 5, 2024 47.09 47.67 46.62 47.06 46.26 1,309,900
Feb 2, 2024 0.40 Dividend
Feb 2, 2024 46.19 47.98 46.09 47.62 46.81 1,722,200
Feb 1, 2024 49.82 50.00 45.49 47.17 45.98 2,834,500
Jan 31, 2024 50.52 51.28 49.44 49.48 48.23 2,209,500
Jan 30, 2024 52.41 52.77 52.15 52.37 51.04 956,800
Jan 29, 2024 51.20 52.57 51.00 52.56 51.23 1,052,200
Jan 26, 2024 51.69 52.10 51.19 51.21 49.91 818,500
Jan 25, 2024 51.94 52.24 50.79 51.45 50.15 1,185,700
Jan 24, 2024 50.80 52.42 50.74 51.41 50.11 1,470,200
Jan 23, 2024 51.00 51.60 49.95 49.96 48.69 1,386,400
Jan 22, 2024 50.49 51.34 50.35 51.14 49.85 1,337,600
Jan 19, 2024 49.03 50.35 48.84 50.32 49.05 723,200
Jan 18, 2024 49.14 49.51 48.55 49.11 47.87 649,300
Jan 17, 2024 48.61 49.41 48.29 48.79 47.55 784,600
Jan 16, 2024 48.89 49.49 48.61 49.47 48.22 1,004,800
Jan 12, 2024 50.69 50.97 49.38 49.75 48.49 764,000
Jan 11, 2024 50.83 51.14 49.75 50.22 48.95 1,556,500
Jan 10, 2024 50.82 51.16 50.17 50.98 49.69 814,400
Jan 9, 2024 50.46 50.89 50.22 50.86 49.57 981,000
Jan 8, 2024 51.12 51.49 50.75 51.39 50.09 619,500
Jan 5, 2024 49.86 51.81 49.71 51.48 50.18 2,013,100
Jan 4, 2024 49.13 50.65 48.97 50.23 48.96 1,239,000
Jan 3, 2024 50.51 50.94 49.60 49.79 48.53 861,200
Jan 2, 2024 50.22 51.85 50.00 51.27 49.97 1,196,900
Dec 29, 2023 51.41 51.57 50.74 50.76 49.47 718,600
Dec 28, 2023 51.06 51.67 51.06 51.58 50.27 608,300
Dec 27, 2023 51.51 51.79 51.01 51.32 50.02 515,000
Dec 26, 2023 50.98 51.73 50.65 51.56 50.25 648,500
Dec 22, 2023 51.17 51.63 50.49 50.66 49.38 872,800
Dec 21, 2023 50.85 51.13 50.32 50.78 49.49 751,000
Dec 20, 2023 50.87 51.48 50.29 50.32 49.05 1,009,400
Dec 19, 2023 50.69 51.56 50.37 51.16 49.86 1,091,400
Dec 18, 2023 51.37 51.85 50.42 50.51 49.23 1,413,600
Dec 15, 2023 52.84 52.98 50.80 51.07 49.78 3,346,100
Dec 14, 2023 51.42 53.39 51.00 53.17 51.82 1,918,800
Dec 13, 2023 47.69 50.23 47.41 50.15 48.88 1,646,400
Dec 12, 2023 47.91 48.06 47.52 47.67 46.46 1,039,000
Dec 11, 2023 47.72 48.25 47.53 48.02 46.80 743,200
Dec 8, 2023 47.04 47.99 46.59 47.90 46.69 852,300
Dec 7, 2023 47.03 47.25 46.63 46.99 45.80 912,200
Dec 6, 2023 47.34 48.31 46.66 46.70 45.52 989,100
Dec 5, 2023 47.14 47.38 46.68 46.70 45.52 908,800
Dec 4, 2023 46.31 47.58 46.31 47.48 46.28 1,479,900
Dec 1, 2023 44.79 47.29 44.47 46.80 45.61 1,829,300
Nov 30, 2023 44.63 45.47 43.97 44.85 43.71 11,314,900
Nov 29, 2023 43.70 45.19 43.46 44.54 43.41 2,508,700
Nov 28, 2023 43.19 43.41 42.70 43.27 42.17 1,201,700
Nov 27, 2023 42.75 43.33 42.49 43.24 42.15 1,266,000
Nov 24, 2023 43.59 43.59 42.76 43.12 42.03 431,200
Nov 22, 2023 43.74 43.75 43.03 43.11 42.02 989,400
Nov 21, 2023 43.44 43.97 43.03 43.31 42.21 1,334,900
Nov 20, 2023 43.03 43.95 42.60 43.72 42.61 1,365,900
Nov 17, 2023 43.18 43.68 42.86 43.18 42.09 1,179,500
Nov 16, 2023 42.61 42.71 41.83 42.59 41.51 1,182,000
Nov 15, 2023 42.54 43.55 42.39 42.63 41.55 2,084,800
Nov 14, 2023 41.26 43.15 40.86 42.71 41.63 1,564,000
Nov 13, 2023 39.05 39.92 38.71 39.89 38.88 1,026,700
Nov 10, 2023 39.00 39.38 38.55 39.35 38.35 652,700
Nov 9, 2023 39.84 39.89 38.56 38.66 37.68 873,400
Nov 8, 2023 40.23 40.23 39.69 39.83 38.82 707,500
Nov 7, 2023 40.51 40.65 40.07 40.20 39.18 639,900
Nov 6, 2023 41.26 41.45 40.60 40.84 39.81 816,600
Nov 3, 2023 40.58 41.56 40.37 41.30 40.25 1,328,600
Nov 2, 2023 0.40 Dividend
Nov 2, 2023 38.04 39.64 37.83 39.62 38.62 990,600
Nov 1, 2023 37.86 38.17 37.18 37.95 36.60 959,900

Related Tickers