Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 8 hrs 5 mins

S&P Futures
4,019.75
+18.50(+0.46%)
Dow Futures
32,561.00
+127.00(+0.39%)
Nasdaq Futures
12,939.75
+49.50(+0.38%)
Russell 2000 Futures
1,758.80
+11.10(+0.64%)
Crude Oil
69.43
+0.17(+0.25%)
Gold
1,974.50
-9.30(-0.47%)

Advertisement

Webster Financial Corporation (WBS)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

38.62

+0.98

(+2.60%)

At close: 04:00PM EDT

39.12

+0.50

(+1.29%)

After hours:

07:09PM EDT

Advertisement

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	-	-	-	-	-	-
Mar 24, 2023	36.81	38.72	36.49	38.62	38.62	1,835,800
Mar 23, 2023	39.55	39.94	37.51	37.64	37.64	1,353,000
Mar 22, 2023	41.93	41.93	38.99	39.05	39.05	1,394,400
Mar 21, 2023	41.30	42.18	40.65	41.92	41.92	2,043,400
Mar 20, 2023	39.19	40.49	38.81	39.15	39.15	2,522,900
Mar 17, 2023	39.70	40.05	37.76	38.24	38.24	6,721,800
Mar 16, 2023	37.45	41.57	36.60	40.75	40.75	3,553,000
Mar 15, 2023	37.87	38.45	36.87	38.14	38.14	3,016,500
Mar 14, 2023	39.57	41.70	38.93	39.64	39.64	4,119,100
Mar 13, 2023	38.51	40.45	36.94	37.55	37.55	6,406,200
Mar 10, 2023	43.98	44.23	40.34	43.03	43.03	3,940,900
Mar 09, 2023	48.69	48.69	45.22	45.25	45.25	1,984,600
Mar 08, 2023	50.03	50.20	49.19	49.30	49.30	778,600
Mar 07, 2023	51.34	51.34	50.02	50.04	50.04	986,800
Mar 06, 2023	51.84	52.76	51.38	51.60	51.60	853,100
Mar 03, 2023	52.47	52.47	51.39	52.06	52.06	954,200
Mar 02, 2023	51.63	52.22	50.70	51.98	51.98	1,560,600
Mar 01, 2023	52.48	52.77	51.50	52.14	52.14	1,912,900
Feb 28, 2023	53.65	53.65	52.97	53.12	53.12	1,388,200
Feb 27, 2023	53.89	54.01	52.91	53.28	53.28	772,200
Feb 24, 2023	52.49	53.35	52.49	53.33	53.33	641,700
Feb 23, 2023	53.90	54.29	52.86	53.41	53.41	582,200
Feb 22, 2023	54.19	54.19	53.12	53.54	53.54	705,500
Feb 21, 2023	54.52	54.73	53.55	53.84	53.84	760,000
Feb 17, 2023	55.20	55.30	54.67	54.97	54.97	633,800
Feb 16, 2023	54.31	55.83	54.12	55.25	55.25	847,800
Feb 15, 2023	54.60	55.44	54.37	55.01	55.01	846,600
Feb 14, 2023	55.40	56.00	54.57	55.13	55.13	940,000
Feb 13, 2023	54.68	55.80	54.04	55.58	55.58	968,800
Feb 10, 2023	54.21	54.81	54.02	54.68	54.68	733,400
Feb 09, 2023	55.53	55.80	54.33	54.43	54.43	742,100
Feb 08, 2023	55.21	55.50	54.96	55.28	55.28	649,200
Feb 07, 2023	54.89	55.78	54.59	55.65	55.65	721,800
Feb 06, 2023	54.71	55.36	54.65	55.13	55.13	819,500
Feb 03, 2023	53.96	55.55	53.96	55.09	55.09	1,041,700
Feb 02, 2023	54.04	54.60	53.56	54.59	54.59	1,288,200
Feb 01, 2023	52.32	54.16	52.22	53.79	53.79	1,336,300
Jan 31, 2023	50.25	52.69	50.05	52.65	52.65	1,252,700
Jan 30, 2023	50.51	51.08	50.14	50.25	50.25	1,019,700
Jan 27, 2023	51.13	51.28	50.14	50.84	50.84	1,273,900
Jan 26, 2023	48.03	52.26	47.92	51.19	51.19	2,308,900
Jan 25, 2023	46.62	47.32	46.17	47.30	47.30	1,918,400
Jan 24, 2023	47.35	47.35	46.39	46.92	46.92	873,200
Jan 23, 2023	46.78	47.66	46.52	47.46	47.46	984,500
Jan 20, 2023	45.48	46.57	45.24	46.53	46.53	917,600
Jan 19, 2023	45.10	45.50	44.62	45.15	45.15	983,500
Jan 18, 2023	47.27	47.53	45.38	45.39	45.39	808,700
Jan 17, 2023	48.12	48.13	47.21	47.68	47.68	496,800
Jan 13, 2023	48.05	48.20	47.12	48.01	48.01	580,500
Jan 12, 2023	48.17	48.82	47.67	48.54	48.54	587,900
Jan 11, 2023	47.58	48.03	47.35	47.56	47.56	560,800
Jan 10, 2023	47.31	47.58	46.90	47.47	47.47	478,400
Jan 09, 2023	47.98	47.99	47.29	47.35	47.35	618,100
Jan 06, 2023	46.85	48.05	46.43	47.86	47.86	674,500
Jan 05, 2023	46.72	46.86	45.89	46.53	46.53	942,000
Jan 04, 2023	47.37	47.72	46.58	46.83	46.83	1,050,600
Jan 03, 2023	47.67	48.00	46.31	46.84	46.84	1,068,600
Dec 30, 2022	46.84	47.36	46.62	47.34	47.34	776,400
Dec 29, 2022	46.37	47.20	46.20	47.13	47.13	499,500
Dec 28, 2022	46.88	46.88	46.28	46.30	46.30	696,900
Dec 27, 2022	46.78	47.07	46.43	46.73	46.73	430,400
Dec 23, 2022	46.28	47.03	46.20	46.73	46.73	524,900
Dec 22, 2022	45.83	46.30	45.48	46.26	46.26	926,100
Dec 21, 2022	46.38	47.07	45.95	46.18	46.18	1,307,700
Dec 20, 2022	45.72	46.22	45.48	45.84	45.84	1,096,100
Dec 19, 2022	44.62	45.55	44.62	45.36	45.36	1,585,600
Dec 16, 2022	44.16	44.54	43.41	44.50	44.50	3,683,100
Dec 15, 2022	44.60	44.80	43.78	44.40	44.40	1,764,900
Dec 14, 2022	45.76	46.08	44.86	45.17	45.17	1,446,000
Dec 13, 2022	48.25	48.44	45.43	45.84	45.84	2,094,000
Dec 12, 2022	47.21	47.70	46.61	47.46	47.46	949,700
Dec 09, 2022	47.51	47.73	46.91	47.21	47.21	898,900
Dec 08, 2022	48.41	48.41	46.94	47.42	47.42	1,103,100
Dec 07, 2022	47.94	48.19	46.79	48.03	48.03	1,587,100
Dec 06, 2022	49.88	50.08	47.58	47.95	47.95	1,732,400
Dec 05, 2022	53.66	53.66	49.55	49.82	49.82	1,404,000
Dec 02, 2022	53.26	54.13	53.26	53.84	53.84	497,900
Dec 01, 2022	54.45	54.86	53.46	53.72	53.72	690,000
Nov 30, 2022	53.40	54.39	52.34	54.34	54.34	1,188,800
Nov 29, 2022	52.80	53.62	52.49	53.40	53.40	495,700
Nov 28, 2022	53.10	53.36	52.64	52.73	52.73	635,500
Nov 25, 2022	53.44	54.05	52.98	53.59	53.59	227,700
Nov 23, 2022	53.59	53.93	53.04	53.16	53.16	624,200
Nov 22, 2022	53.61	53.84	53.21	53.83	53.83	407,500
Nov 21, 2022	52.56	53.23	52.56	53.07	53.07	403,700
Nov 18, 2022	52.90	52.90	51.94	52.61	52.61	481,100
Nov 17, 2022	51.73	52.24	50.99	52.01	52.01	741,200
Nov 16, 2022	53.14	53.18	52.11	52.36	52.36	525,300
Nov 15, 2022	54.01	54.44	52.53	53.12	53.12	917,100
Nov 14, 2022	52.99	53.80	52.79	53.05	53.05	806,500
Nov 11, 2022	55.79	56.11	53.24	53.35	53.35	1,448,800
Nov 10, 2022	55.49	56.46	54.76	55.40	55.40	1,127,900
Nov 09, 2022	54.34	54.89	53.60	53.96	53.96	801,300
Nov 08, 2022	54.71	55.70	54.14	55.06	55.06	841,000
Nov 07, 2022	54.78	54.79	53.96	54.55	54.55	480,300
Nov 04, 2022	53.52	54.19	53.09	54.12	54.12	573,000
Nov 03, 2022	51.81	52.64	51.14	52.34	52.34	677,700
Nov 02, 2022	54.42	54.43	52.56	52.67	52.67	853,300
Nov 01, 2022	54.90	55.03	54.35	54.58	54.58	733,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,019.75+18.50(+0.46%)

Dow Futures32,561.00+127.00(+0.39%)

Nasdaq Futures12,939.75+49.50(+0.38%)

Russell 2000 Futures1,758.80+11.10(+0.64%)

Crude Oil69.43+0.17(+0.25%)

Gold1,974.50-9.30(-0.47%)

Webster Financial Corporation (WBS)

S&P Futures
4,019.75
+18.50(+0.46%)

Dow Futures
32,561.00
+127.00(+0.39%)

Nasdaq Futures
12,939.75
+49.50(+0.38%)

Russell 2000 Futures
1,758.80
+11.10(+0.64%)

Crude Oil
69.43
+0.17(+0.25%)

Gold
1,974.50
-9.30(-0.47%)