NYSE:WBS
Webster Financial Corporation Stock Price (Quote)
$46.80
+1.95 (+4.35%)
At Close: Dec 01, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.18 | $47.29 | Friday, 1st Dec 2023 WBS stock ended at $46.80. This is 4.35% more than the trading day before Thursday, 30th Nov 2023. During the day the stock fluctuated 6.34% from a day low at $44.47 to a day high of $47.29. |
| 90 days | $36.36 | $47.29 | |
| 52 weeks | $31.03 | $56.00 |
Historical Webster Financial Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-01 | $44.79 | $47.29 | $44.47 | $46.80 | 1 614 743 |
| 2023-11-30 | $44.63 | $45.47 | $43.97 | $44.85 | 8 492 115 |
| 2023-11-29 | $43.70 | $45.19 | $43.46 | $44.54 | 1 885 750 |
| 2023-11-28 | $43.19 | $43.41 | $42.70 | $43.27 | 1 054 341 |
| 2023-11-27 | $42.75 | $43.33 | $42.49 | $43.24 | 1 215 279 |
| 2023-11-24 | $43.59 | $43.59 | $42.83 | $43.15 | 430 922 |
| 2023-11-22 | $43.74 | $43.75 | $43.03 | $43.11 | 963 645 |
| 2023-11-21 | $43.44 | $43.97 | $43.03 | $43.31 | 1 133 657 |
| 2023-11-20 | $43.03 | $43.95 | $42.60 | $43.72 | 989 734 |
| 2023-11-17 | $43.18 | $43.68 | $42.91 | $43.18 | 921 523 |
| 2023-11-16 | $42.61 | $42.70 | $41.83 | $42.59 | 935 729 |
| 2023-11-15 | $42.54 | $43.55 | $42.40 | $42.63 | 2 084 835 |
| 2023-11-14 | $41.26 | $43.15 | $40.86 | $42.71 | 1 289 667 |
| 2023-11-13 | $39.05 | $39.93 | $38.71 | $39.89 | 995 160 |
| 2023-11-10 | $39.00 | $39.38 | $38.55 | $39.35 | 473 969 |
| 2023-11-09 | $39.84 | $40.05 | $38.56 | $38.66 | 708 941 |
| 2023-11-08 | $40.23 | $40.30 | $39.69 | $39.83 | 548 674 |
| 2023-11-07 | $40.51 | $40.65 | $40.07 | $40.20 | 607 719 |
| 2023-11-06 | $41.26 | $41.45 | $40.60 | $40.84 | 786 295 |
| 2023-11-03 | $40.58 | $41.56 | $40.37 | $41.30 | 1 291 504 |
| 2023-11-02 | $38.04 | $39.64 | $37.86 | $39.62 | 773 199 |
| 2023-11-01 | $37.86 | $38.17 | $37.18 | $37.95 | 954 968 |
| 2023-10-31 | $37.67 | $38.00 | $37.32 | $37.97 | 1 091 196 |
| 2023-10-30 | $37.33 | $37.67 | $36.69 | $37.59 | 1 173 747 |
| 2023-10-27 | $37.88 | $37.88 | $36.53 | $36.81 | 713 561 |
