Webster Financial Corporation (WBS) Historical Stock Data
49.20 ↑0.60 (1.23%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WBS is up 1.20% a day on average. There have been 19 days where Webster Financial Corporation closed green and 11 days where WBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 48.89 | 49.20 | ↑$0.31 (0.63%) | 48.43 | 49.36 | 1.71M |
| 2024-07-25 | 46.66 | 48.60 | ↑$1.94 (4.16%) | 46.32 | 48.90 | 2.01M |
| 2024-07-24 | 46.32 | 46.36 | ↑$0.04 (0.09%) | 46.15 | 47.49 | 2.35M |
| 2024-07-23 | 41.54 | 46.01 | ↑$4.47 (10.76%) | 41.54 | 46.90 | 4.34M |
| 2024-07-22 | 47.73 | 48.79 | ↑$1.06 (2.22%) | 47.19 | 48.83 | 3.54M |
| 2024-07-19 | 48.38 | 47.82 | ↓$0.56 (-1.16%) | 47.75 | 49.12 | 2.43M |
| 2024-07-18 | 48.77 | 48.47 | ↓$0.30 (-0.62%) | 48.12 | 49.83 | 1.79M |
| 2024-07-17 | 49.04 | 49.06 | ↑$0.02 (0.04%) | 48.84 | 50.51 | 2.17M |
| 2024-07-16 | 48.08 | 49.59 | ↑$1.51 (3.14%) | 47.90 | 49.90 | 1.64M |
| 2024-07-15 | 48.00 | 47.89 | ↓$0.11 (-0.23%) | 47.45 | 48.24 | 1.78M |
| 2024-07-12 | 46.75 | 46.73 | ↓$0.02 (-0.04%) | 46.29 | 47.12 | 1.31M |
| 2024-07-11 | 45.15 | 46.55 | ↑$1.40 (3.10%) | 45.04 | 46.64 | 1.58M |
| 2024-07-10 | 43.37 | 44.47 | ↑$1.10 (2.54%) | 43.31 | 44.51 | 0.93M |
| 2024-07-09 | 42.64 | 43.59 | ↑$0.95 (2.23%) | 42.50 | 43.69 | 1.20M |
| 2024-07-08 | 43.04 | 42.84 | ↓$0.20 (-0.46%) | 42.53 | 43.59 | 1M |
| 2024-07-05 | 43.31 | 43.05 | ↓$0.26 (-0.60%) | 42.89 | 43.81 | 1.39M |
| 2024-07-03 | 45.02 | 43.45 | ↓$1.57 (-3.49%) | 43.44 | 45.14 | 1.03M |
| 2024-07-02 | 44.07 | 45.13 | ↑$1.06 (2.41%) | 44.07 | 45.29 | 1.78M |
| 2024-07-01 | 43.50 | 44.26 | ↑$0.76 (1.75%) | 43.50 | 44.61 | 2.09M |
| 2024-06-28 | 41.81 | 43.59 | ↑$1.78 (4.26%) | 41.81 | 43.65 | 2.39M |
| 2024-06-27 | 41.47 | 41.46 | ↓$0.01 (-0.02%) | 41.10 | 41.64 | 1.14M |
| 2024-06-26 | 41.28 | 41.66 | ↑$0.38 (0.92%) | 41.15 | 41.73 | 783.63K |
| 2024-06-25 | 41.85 | 41.66 | ↓$0.19 (-0.45%) | 41.46 | 42.18 | 0.99M |
| 2024-06-24 | 40.92 | 42.14 | ↑$1.22 (2.98%) | 40.88 | 42.54 | 1.04M |
| 2024-06-21 | 40.84 | 40.86 | ↑$0.02 (0.05%) | 40.29 | 40.86 | 1.84M |
| 2024-06-20 | 40.48 | 40.91 | ↑$0.43 (1.06%) | 40.48 | 41.11 | 670.60K |
| 2024-06-18 | 40.46 | 40.77 | ↑$0.31 (0.77%) | 40.40 | 40.87 | 1.05M |
| 2024-06-17 | 39.64 | 40.56 | ↑$0.92 (2.32%) | 39.34 | 40.58 | 1.13M |
| 2024-06-14 | 40.03 | 39.64 | ↓$0.39 (-0.97%) | 39.38 | 40.36 | 1.26M |
| 2024-06-13 | 41.10 | 40.55 | ↓$0.55 (-1.34%) | 40.05 | 41.10 | 1.28M |
Create an account or log in to view more rows.
$WBS tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$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