NYSE - Delayed Quote USD

Webster Financial Corporation (WBS)

45.27 -0.13 (-0.29%)
At close: April 18 at 4:00 PM EDT
45.27 0.00 (0.00%)
After hours: April 18 at 5:47 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 45.44 45.76 44.90 45.27 45.27 1,073,800
Apr 17, 2024 45.70 45.93 45.28 45.40 45.40 650,100
Apr 16, 2024 45.56 45.60 45.01 45.34 45.34 1,321,300
Apr 15, 2024 46.66 47.26 45.57 45.83 45.83 865,600
Apr 12, 2024 46.09 46.62 45.99 46.23 46.23 1,305,000
Apr 11, 2024 47.08 47.18 46.39 46.68 46.68 1,222,500
Apr 10, 2024 47.70 47.70 46.24 46.91 46.91 2,375,100
Apr 9, 2024 48.69 49.07 48.28 48.61 48.61 997,000
Apr 8, 2024 48.09 49.05 48.00 48.79 48.79 937,900
Apr 5, 2024 47.87 48.23 47.77 47.99 47.99 756,300
Apr 4, 2024 49.12 49.21 47.92 48.02 48.02 1,021,600
Apr 3, 2024 48.42 49.04 48.28 48.50 48.50 1,062,600
Apr 2, 2024 49.01 49.21 48.36 48.47 48.47 983,200
Apr 1, 2024 50.81 50.81 49.41 49.54 49.54 800,100
Mar 28, 2024 50.92 51.24 50.61 50.77 50.77 1,017,900
Mar 27, 2024 49.72 50.84 49.71 50.81 50.81 872,600
Mar 26, 2024 50.36 50.40 49.43 49.54 49.54 699,100
Mar 25, 2024 49.56 50.28 49.56 50.00 50.00 543,700
Mar 22, 2024 50.96 51.35 49.53 49.56 49.56 769,700
Mar 21, 2024 50.00 51.07 49.80 50.88 50.88 1,471,100
Mar 20, 2024 48.09 49.99 47.89 49.71 49.71 1,006,100
Mar 19, 2024 47.78 48.50 47.76 48.29 48.29 729,900
Mar 18, 2024 48.20 48.36 47.67 47.95 47.95 1,060,700
Mar 15, 2024 47.81 48.76 47.81 48.03 48.03 2,009,800
Mar 14, 2024 48.84 49.28 47.92 48.10 48.10 1,087,000
Mar 13, 2024 48.68 49.59 48.68 49.13 49.13 789,200
Mar 12, 2024 48.91 49.11 48.26 48.59 48.59 512,300
Mar 11, 2024 48.55 49.14 48.30 48.81 48.81 600,000
Mar 8, 2024 49.60 49.80 48.56 48.69 48.69 880,100
Mar 7, 2024 49.53 49.86 48.80 48.82 48.82 1,187,200
Mar 6, 2024 49.08 49.61 47.49 48.96 48.96 1,851,800
Mar 5, 2024 46.95 49.27 46.86 49.13 49.13 1,185,400
Mar 4, 2024 47.93 48.49 46.80 47.20 47.20 1,347,300
Mar 1, 2024 46.79 47.42 45.97 47.26 47.26 1,131,100
Feb 29, 2024 47.74 48.37 47.27 47.64 47.64 1,213,300
Feb 28, 2024 47.16 47.73 47.04 47.07 47.07 1,128,000
Feb 27, 2024 47.13 47.80 47.01 47.79 47.79 639,500
Feb 26, 2024 46.97 47.48 46.62 46.69 46.69 774,700
Feb 23, 2024 47.18 47.45 46.71 47.20 47.20 597,000
Feb 22, 2024 47.19 47.84 46.75 47.11 47.11 498,900
Feb 21, 2024 46.90 47.25 46.30 47.15 47.15 916,400
Feb 20, 2024 46.65 47.56 46.53 47.21 47.21 729,900
Feb 16, 2024 47.63 48.04 47.26 47.28 47.28 963,100
Feb 15, 2024 47.26 48.57 47.26 48.14 48.14 1,064,600
Feb 14, 2024 46.74 47.09 46.09 47.04 47.04 1,010,000
Feb 13, 2024 45.87 46.58 45.35 46.06 46.06 1,404,200
Feb 12, 2024 46.72 48.16 46.68 47.48 47.48 1,020,600
Feb 9, 2024 45.55 46.77 45.08 46.74 46.74 1,093,500
Feb 8, 2024 45.08 46.14 44.81 45.60 45.60 1,623,500
Feb 7, 2024 46.44 46.52 44.54 45.43 45.43 2,321,400
Feb 6, 2024 47.08 47.52 45.60 46.14 46.14 2,461,100
Feb 5, 2024 47.09 47.67 46.62 47.06 47.06 1,309,900
Feb 2, 2024 0.40 Dividend
Feb 2, 2024 46.19 47.98 46.09 47.62 47.62 1,722,200
Feb 1, 2024 49.82 50.00 45.49 47.17 46.77 2,834,500
Jan 31, 2024 50.52 51.28 49.44 49.48 49.06 2,209,500
Jan 30, 2024 52.41 52.77 52.15 52.37 51.93 956,800
Jan 29, 2024 51.20 52.57 51.00 52.56 52.11 1,052,200
Jan 26, 2024 51.69 52.10 51.19 51.21 50.78 818,500
Jan 25, 2024 51.94 52.24 50.79 51.45 51.01 1,185,700
Jan 24, 2024 50.80 52.42 50.74 51.41 50.97 1,470,200
Jan 23, 2024 51.00 51.60 49.95 49.96 49.54 1,386,400
Jan 22, 2024 50.49 51.34 50.35 51.14 50.71 1,337,600
Jan 19, 2024 49.03 50.35 48.84 50.32 49.89 723,200
Jan 18, 2024 49.14 49.51 48.55 49.11 48.69 649,300
Jan 17, 2024 48.61 49.41 48.29 48.79 48.38 784,600
Jan 16, 2024 48.89 49.49 48.61 49.47 49.05 1,004,800
Jan 12, 2024 50.69 50.97 49.38 49.75 49.33 764,000
Jan 11, 2024 50.83 51.14 49.75 50.22 49.79 1,556,500
Jan 10, 2024 50.82 51.16 50.17 50.98 50.55 814,400
Jan 9, 2024 50.46 50.89 50.22 50.86 50.43 981,000
Jan 8, 2024 51.12 51.49 50.75 51.39 50.95 619,500
Jan 5, 2024 49.86 51.81 49.71 51.48 51.04 2,013,100
Jan 4, 2024 49.13 50.65 48.97 50.23 49.80 1,239,000
Jan 3, 2024 50.51 50.94 49.60 49.79 49.37 861,200
Jan 2, 2024 50.22 51.85 50.00 51.27 50.84 1,196,900
Dec 29, 2023 51.41 51.57 50.74 50.76 50.33 718,600
Dec 28, 2023 51.06 51.67 51.06 51.58 51.14 608,300
Dec 27, 2023 51.51 51.79 51.01 51.32 50.88 515,000
Dec 26, 2023 50.98 51.73 50.65 51.56 51.12 648,500
Dec 22, 2023 51.17 51.63 50.49 50.66 50.23 872,800
Dec 21, 2023 50.85 51.13 50.32 50.78 50.35 751,000
Dec 20, 2023 50.87 51.48 50.29 50.32 49.89 1,009,400
Dec 19, 2023 50.69 51.56 50.37 51.16 50.73 1,091,400
Dec 18, 2023 51.37 51.85 50.42 50.51 50.08 1,413,600
Dec 15, 2023 52.84 52.98 50.80 51.07 50.64 3,346,100
Dec 14, 2023 51.42 53.39 51.00 53.17 52.72 1,918,800
Dec 13, 2023 47.69 50.23 47.41 50.15 49.72 1,646,400
Dec 12, 2023 47.91 48.06 47.52 47.67 47.27 1,039,000
Dec 11, 2023 47.72 48.25 47.53 48.02 47.61 743,200
Dec 8, 2023 47.04 47.99 46.59 47.90 47.49 852,300
Dec 7, 2023 47.03 47.25 46.63 46.99 46.59 912,200
Dec 6, 2023 47.34 48.31 46.66 46.70 46.30 989,100
Dec 5, 2023 47.14 47.38 46.68 46.70 46.30 908,800
Dec 4, 2023 46.31 47.58 46.31 47.48 47.08 1,479,900
Dec 1, 2023 44.79 47.29 44.47 46.80 46.40 1,829,300
Nov 30, 2023 44.63 45.47 43.97 44.85 44.47 11,314,900
Nov 29, 2023 43.70 45.19 43.46 44.54 44.16 2,508,700
Nov 28, 2023 43.19 43.41 42.70 43.27 42.90 1,201,700
Nov 27, 2023 42.75 43.33 42.49 43.24 42.87 1,266,000
Nov 24, 2023 43.59 43.59 42.76 43.12 42.75 431,200
Nov 22, 2023 43.74 43.75 43.03 43.11 42.74 989,400
Nov 21, 2023 43.44 43.97 43.03 43.31 42.94 1,334,900
Nov 20, 2023 43.03 43.95 42.60 43.72 43.35 1,365,900
Nov 17, 2023 43.18 43.68 42.86 43.18 42.81 1,179,500
Nov 16, 2023 42.61 42.71 41.83 42.59 42.23 1,182,000
Nov 15, 2023 42.54 43.55 42.39 42.63 42.27 2,084,800
Nov 14, 2023 41.26 43.15 40.86 42.71 42.35 1,564,000
Nov 13, 2023 39.05 39.92 38.71 39.89 39.55 1,026,700
Nov 10, 2023 39.00 39.38 38.55 39.35 39.02 652,700
Nov 9, 2023 39.84 39.89 38.56 38.66 38.33 873,400
Nov 8, 2023 40.23 40.23 39.69 39.83 39.49 707,500
Nov 7, 2023 40.51 40.65 40.07 40.20 39.86 639,900
Nov 6, 2023 41.26 41.45 40.60 40.84 40.49 816,600
Nov 3, 2023 40.58 41.56 40.37 41.30 40.95 1,328,600
Nov 2, 2023 0.40 Dividend
Nov 2, 2023 38.04 39.64 37.83 39.62 39.28 990,600
Nov 1, 2023 37.86 38.17 37.18 37.95 37.23 959,900
Oct 31, 2023 37.67 38.01 37.32 37.97 37.25 1,107,400
Oct 30, 2023 37.33 37.67 36.69 37.59 36.88 1,173,700
Oct 27, 2023 37.88 37.88 36.51 36.81 36.11 892,000
Oct 26, 2023 37.00 38.41 36.86 38.07 37.35 1,166,200
Oct 25, 2023 36.91 37.11 36.36 36.96 36.26 1,637,000
Oct 24, 2023 37.92 38.19 36.90 37.12 36.42 1,702,400
Oct 23, 2023 37.96 38.85 37.69 37.81 37.09 1,581,600
Oct 20, 2023 40.01 40.14 38.11 38.19 37.47 2,202,500
Oct 19, 2023 39.40 41.35 39.28 40.13 39.37 1,773,500
Oct 18, 2023 40.18 40.28 39.25 39.32 38.58 1,265,500
Oct 17, 2023 40.72 41.20 40.22 40.74 39.97 2,956,300
Oct 16, 2023 39.18 39.99 39.12 39.75 39.00 1,226,300
Oct 13, 2023 39.89 40.13 38.39 38.61 37.88 1,022,900
Oct 12, 2023 40.06 40.12 39.11 39.50 38.75 825,800
Oct 11, 2023 40.10 40.78 39.61 39.99 39.23 472,500
Oct 10, 2023 39.74 40.48 39.57 40.06 39.30 778,700
Oct 9, 2023 39.11 39.56 38.90 39.33 38.59 793,100
Oct 6, 2023 38.91 40.09 38.70 39.60 38.85 898,500
Oct 5, 2023 38.24 39.60 38.24 39.38 38.63 1,403,000
Oct 4, 2023 38.37 38.62 37.49 38.50 37.77 1,092,700
Oct 3, 2023 39.22 39.22 38.03 38.37 37.64 904,100
Oct 2, 2023 40.26 40.52 39.19 39.48 38.73 892,700
Sep 29, 2023 40.19 41.01 39.98 40.31 39.55 1,633,800
Sep 28, 2023 38.99 40.05 38.88 39.61 38.86 3,911,500
Sep 27, 2023 40.21 40.24 38.70 39.01 38.27 1,459,300
Sep 26, 2023 39.87 40.60 39.66 39.86 39.11 837,400
Sep 25, 2023 39.93 40.68 39.93 40.46 39.69 685,600
Sep 22, 2023 40.19 40.51 39.66 40.21 39.45 665,000
Sep 21, 2023 40.28 40.81 39.89 40.14 39.38 913,200
Sep 20, 2023 40.92 41.25 40.55 40.58 39.81 1,379,100
Sep 19, 2023 40.95 41.21 40.02 40.50 39.73 1,334,200
Sep 18, 2023 41.50 41.50 40.81 40.88 40.11 766,500
Sep 15, 2023 41.41 42.01 41.25 41.64 40.85 2,875,300
Sep 14, 2023 42.57 42.91 41.73 41.95 41.16 916,500
Sep 13, 2023 42.66 42.78 41.47 41.99 41.20 703,300
Sep 12, 2023 42.32 42.82 41.75 42.46 41.66 721,900
Sep 11, 2023 41.73 42.21 41.26 41.69 40.90 1,144,500
Sep 8, 2023 41.16 41.69 40.58 41.50 40.71 604,900
Sep 7, 2023 41.33 41.87 40.86 40.96 40.18 2,102,200
Sep 6, 2023 42.66 43.14 41.37 41.65 40.86 835,200
Sep 5, 2023 43.28 43.72 42.87 42.89 42.08 974,900
Sep 1, 2023 42.96 43.84 42.68 43.56 42.74 1,060,100
Aug 31, 2023 42.54 43.13 42.18 42.41 41.61 893,000
Aug 30, 2023 42.57 42.96 42.26 42.44 41.64 583,300
Aug 29, 2023 42.35 43.25 41.72 42.78 41.97 652,300
Aug 28, 2023 42.02 42.56 41.80 42.30 41.50 538,100
Aug 25, 2023 42.04 42.18 41.14 41.61 40.82 916,200
Aug 24, 2023 41.80 42.61 41.52 41.63 40.84 706,500
Aug 23, 2023 41.08 42.07 40.81 41.93 41.14 1,012,500
Aug 22, 2023 41.83 42.14 41.07 41.19 40.41 974,300
Aug 21, 2023 42.14 42.21 41.35 42.02 41.22 564,400
Aug 18, 2023 41.23 42.09 41.13 41.86 41.07 534,700
Aug 17, 2023 42.52 42.59 41.41 41.65 40.86 681,300
Aug 16, 2023 42.63 42.99 42.20 42.25 41.45 803,100
Aug 15, 2023 43.37 43.48 42.56 42.82 42.01 819,500
Aug 14, 2023 44.64 44.64 43.96 44.12 43.28 630,900
Aug 11, 2023 44.85 45.43 44.71 45.11 44.26 452,800
Aug 10, 2023 45.18 46.00 45.04 45.30 44.44 666,600
Aug 9, 2023 45.69 45.69 44.82 44.91 44.06 502,100
Aug 8, 2023 45.83 46.04 44.36 45.96 45.09 961,400
Aug 7, 2023 46.22 46.54 45.85 46.38 45.50 598,500
Aug 4, 2023 45.70 46.59 45.69 45.99 45.12 948,100
Aug 3, 2023 45.52 46.24 44.84 45.99 45.12 983,600
Aug 2, 2023 45.26 45.75 44.47 45.67 44.81 1,116,200
Aug 1, 2023 0.40 Dividend
Aug 1, 2023 46.80 46.80 45.47 45.89 45.02 1,376,700
Jul 31, 2023 47.45 47.66 47.02 47.32 46.03 1,041,800
Jul 28, 2023 47.35 47.51 46.62 47.35 46.06 742,700
Jul 27, 2023 47.20 47.69 46.13 46.35 45.09 1,397,100
Jul 26, 2023 46.64 47.57 46.13 47.07 45.79 1,393,600
Jul 25, 2023 46.25 46.67 45.39 45.82 44.57 1,535,600
Jul 24, 2023 44.99 46.52 44.97 46.37 45.11 1,273,300
Jul 21, 2023 46.17 46.19 44.79 44.92 43.70 1,675,700
Jul 20, 2023 45.00 45.71 43.43 45.58 44.34 2,135,100
Jul 19, 2023 43.26 44.41 42.81 44.33 43.12 1,975,500
Jul 18, 2023 41.46 43.20 41.32 43.13 41.96 1,096,700
Jul 17, 2023 40.92 41.69 40.43 41.38 40.25 749,300
Jul 14, 2023 42.29 42.29 40.28 40.99 39.87 1,080,500
Jul 13, 2023 41.01 41.84 40.72 41.71 40.57 951,800
Jul 12, 2023 40.76 41.17 40.25 40.76 39.65 850,000
Jul 11, 2023 39.37 40.03 39.00 39.86 38.77 959,400
Jul 10, 2023 38.52 39.56 38.52 39.40 38.33 1,192,600
Jul 7, 2023 37.68 39.31 37.68 38.86 37.80 1,580,900
Jul 6, 2023 37.19 37.79 36.75 37.70 36.67 1,017,900
Jul 5, 2023 37.96 38.66 37.48 37.96 36.93 822,500
Jul 3, 2023 38.04 38.74 37.87 38.31 37.27 611,600
Jun 30, 2023 38.42 38.50 37.75 37.75 36.72 727,700
Jun 29, 2023 38.24 38.82 37.92 38.02 36.98 851,000
Jun 28, 2023 37.60 37.76 37.02 37.42 36.40 753,200
Jun 27, 2023 36.82 38.17 36.57 37.78 36.75 878,900
Jun 26, 2023 36.67 37.68 36.65 36.67 35.67 924,700
Jun 23, 2023 36.66 37.21 36.22 36.51 35.52 1,209,100
Jun 22, 2023 37.97 37.97 36.92 37.24 36.23 1,058,000
Jun 21, 2023 38.20 38.54 37.73 38.15 37.11 784,700
Jun 20, 2023 38.60 38.65 37.78 38.27 37.23 1,059,000
Jun 16, 2023 39.21 39.42 38.39 38.78 37.72 2,104,200
Jun 15, 2023 38.43 39.54 38.24 39.37 38.30 774,900
Jun 14, 2023 40.21 40.55 38.49 38.86 37.80 1,098,900
Jun 13, 2023 38.79 40.21 38.26 40.19 39.10 1,084,500
Jun 12, 2023 38.83 39.95 38.33 38.73 37.68 1,624,700
Jun 9, 2023 39.63 39.71 38.25 38.75 37.70 2,147,300
Jun 8, 2023 40.25 40.86 39.51 39.93 38.84 1,399,200
Jun 7, 2023 40.33 40.95 39.32 40.69 39.58 1,617,700
Jun 6, 2023 37.28 40.46 37.12 39.43 38.36 1,346,000
Jun 5, 2023 38.55 38.55 37.08 37.55 36.53 993,800
Jun 2, 2023 37.11 38.76 36.69 38.47 37.42 1,072,600
Jun 1, 2023 36.05 36.58 35.49 36.33 35.34 1,271,900
May 31, 2023 36.05 36.09 34.85 35.55 34.58 2,341,000
May 30, 2023 37.13 37.30 36.03 36.54 35.55 782,800
May 26, 2023 36.51 36.93 35.69 36.89 35.89 624,100
May 25, 2023 36.16 36.54 35.45 36.42 35.43 716,200
May 24, 2023 36.41 36.61 35.85 36.09 35.11 932,700
May 23, 2023 37.36 38.33 36.81 36.85 35.85 1,035,600
May 22, 2023 36.63 37.53 36.19 37.40 36.38 1,088,200
May 19, 2023 36.70 36.70 35.25 35.94 34.96 1,067,300
May 18, 2023 36.64 37.17 36.18 36.36 35.37 1,104,400
May 17, 2023 34.39 36.88 34.35 36.63 35.63 2,069,900
May 16, 2023 33.46 34.08 33.17 33.64 32.72 2,110,000
May 15, 2023 32.66 33.66 32.66 33.35 32.44 2,116,500
May 12, 2023 33.04 33.05 31.84 32.56 31.67 1,348,500
May 11, 2023 31.89 32.78 31.62 32.66 31.77 1,725,100
May 10, 2023 34.07 34.19 32.04 32.61 31.72 842,300
May 9, 2023 32.69 33.65 32.16 33.32 32.41 1,342,900
May 8, 2023 34.74 34.74 32.91 33.15 32.25 1,099,000
May 5, 2023 0.40 Dividend
May 5, 2023 33.40 34.59 33.22 33.94 33.02 1,851,200
May 4, 2023 32.64 33.38 31.03 32.24 30.97 2,273,600
May 3, 2023 34.71 35.74 33.52 33.73 32.40 2,008,000
May 2, 2023 36.58 36.58 34.08 34.48 33.13 1,944,700
May 1, 2023 37.29 37.85 36.74 36.86 35.41 1,444,300
Apr 28, 2023 36.61 37.83 36.61 37.30 35.83 1,327,300
Apr 27, 2023 37.00 37.22 36.27 36.95 35.50 1,422,600
Apr 26, 2023 36.30 37.55 36.23 36.77 35.33 1,437,100
Apr 25, 2023 37.31 37.65 35.96 36.12 34.70 1,246,500
Apr 24, 2023 38.50 38.91 37.92 38.11 36.61 1,001,900
Apr 21, 2023 38.45 39.11 37.85 38.68 37.16 1,421,100
Apr 20, 2023 38.07 41.00 38.07 38.62 37.10 2,225,300
Apr 19, 2023 38.30 40.06 38.02 39.71 38.15 1,627,900

Related Tickers

BHLB Berkshire Hills Bancorp, Inc.
20.98
+2.19%
 
INDB Independent Bank Corp.
49.45
+1.90%
 
OCFC OceanFirst Financial Corp.
14.59
+0.83%
 
VLY Valley National Bancorp
7.31
+1.53%
 
FNB F.N.B. Corporation
12.76
-0.31%
 
FULT Fulton Financial Corporation
14.43
-0.41%
 
WABC Westamerica Bancorporation
45.55
+0.11%
 
WSFS WSFS Financial Corporation
41.85
+0.26%
 
WASH Washington Trust Bancorp, Inc.
24.64
+1.69%
 
WAL Western Alliance Bancorporation
55.74
+0.45%