Webster Financial Corporation (WBS) Historical Stock Data
46.66 ↑0.32 (0.69%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WBS is down -0.02% a day on average. There have been 13 days where Webster Financial Corporation closed green and 17 days where WBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 46.58 | 46.66 | ↑$0.08 (0.17%) | 46.42 | 46.99 | 880.06K |
| 2024-05-16 | 46.44 | 46.34 | ↓$0.10 (-0.22%) | 46.29 | 46.85 | 1.02M |
| 2024-05-15 | 46.63 | 46.64 | ↑$0.01 (0.02%) | 46.19 | 46.99 | 708.60K |
| 2024-05-14 | 45.96 | 46.21 | ↑$0.25 (0.54%) | 45.58 | 46.31 | 723.40K |
| 2024-05-13 | 46.22 | 45.49 | ↓$0.73 (-1.58%) | 45.47 | 46.27 | 802.16K |
| 2024-05-10 | 46.10 | 45.88 | ↓$0.22 (-0.48%) | 45.67 | 46.18 | 510K |
| 2024-05-09 | 45.80 | 45.95 | ↑$0.15 (0.33%) | 45.54 | 46.28 | 816.62K |
| 2024-05-08 | 45.27 | 45.91 | ↑$0.64 (1.41%) | 45.14 | 46.04 | 1M |
| 2024-05-07 | 46.28 | 45.64 | ↓$0.64 (-1.38%) | 45.58 | 46.29 | 823.54K |
| 2024-05-06 | 45.38 | 46.10 | ↑$0.72 (1.59%) | 45.21 | 46.15 | 1.02M |
| 2024-05-03 | 45.08 | 44.92 | ↓$0.16 (-0.35%) | 44.76 | 45.65 | 1.47M |
| 2024-05-02 | 44.90 | 44.80 | ↓$0.10 (-0.22%) | 44.19 | 45.08 | 4.47M |
| 2024-05-01 | 44.22 | 44.38 | ↑$0.16 (0.36%) | 43.96 | 45.08 | 2.30M |
| 2024-04-30 | 44.56 | 43.83 | ↓$0.73 (-1.64%) | 43.80 | 44.98 | 708.53K |
| 2024-04-29 | 44.96 | 44.89 | ↓$0.07 (-0.16%) | 44.77 | 45.58 | 1.24M |
| 2024-04-26 | 45.48 | 45.03 | ↓$0.45 (-0.99%) | 44.90 | 46.17 | 1M |
| 2024-04-25 | 45.13 | 45.48 | ↑$0.35 (0.78%) | 44.83 | 45.69 | 1.10M |
| 2024-04-24 | 44.08 | 45.54 | ↑$1.46 (3.31%) | 44.00 | 45.62 | 1.45M |
| 2024-04-23 | 45.82 | 44.88 | ↓$0.94 (-2.05%) | 44.51 | 46.03 | 2.90M |
| 2024-04-22 | 46.55 | 47.17 | ↑$0.62 (1.33%) | 46.14 | 47.37 | 1.19M |
| 2024-04-19 | 45.10 | 46.39 | ↑$1.29 (2.86%) | 45.01 | 46.42 | 1.21M |
| 2024-04-18 | 45.44 | 45.27 | ↓$0.17 (-0.37%) | 44.90 | 45.76 | 1.07M |
| 2024-04-17 | 45.70 | 45.40 | ↓$0.30 (-0.66%) | 45.31 | 45.93 | 650.15K |
| 2024-04-16 | 45.56 | 45.34 | ↓$0.22 (-0.48%) | 45.05 | 45.60 | 1.32M |
| 2024-04-15 | 46.66 | 45.83 | ↓$0.83 (-1.78%) | 45.57 | 47.23 | 865.59K |
| 2024-04-12 | 46.09 | 46.23 | ↑$0.14 (0.30%) | 45.99 | 46.62 | 1.30M |
| 2024-04-11 | 47.08 | 46.68 | ↓$0.40 (-0.85%) | 46.39 | 47.18 | 1.22M |
| 2024-04-10 | 47.70 | 46.91 | ↓$0.79 (-1.66%) | 46.24 | 47.70 | 2.38M |
| 2024-04-09 | 48.69 | 48.61 | ↓$0.08 (-0.16%) | 48.30 | 49.07 | 1M |
| 2024-04-08 | 48.09 | 48.79 | ↑$0.70 (1.46%) | 48.08 | 49.05 | 0.94M |
Create an account or log in to view more rows.
$WBS cup and handle!
$WBS the future is so bright .. I gotta wear shades..
$WBS 5 minute looks sexy
$WBS search and destroy bears!!
$WBS damn lots of volume came after hours just now
what the?
$WBS 50% chance this will go up or down. I am a professional guys.
$WBS this stock has me so excited i cant sleep!!
$WBS the redness has arrived
$WBS go time
$WBS buying all the dips.