NYSE:WBS
Webster Financial Corporation Stock Price (Quote)
$44.90
+0.100 (+0.223%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 WBS stock ended at $44.90. This is 0.223% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.98% from a day low at $44.76 to a day high of $45.65. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $45.08 | $45.65 | $44.76 | $44.90 | 1 425 811 |
| May 02, 2024 | $44.90 | $45.08 | $44.19 | $44.80 | 4 435 619 |
| May 01, 2024 | $44.22 | $45.08 | $43.96 | $44.38 | 2 036 927 |
| Apr 30, 2024 | $44.56 | $45.03 | $43.80 | $43.83 | 873 429 |
| Apr 29, 2024 | $44.96 | $45.58 | $44.77 | $44.89 | 1 164 338 |
| Apr 26, 2024 | $45.48 | $46.20 | $44.90 | $45.03 | 1 226 300 |
| Apr 25, 2024 | $45.13 | $45.69 | $44.82 | $45.48 | 1 074 071 |
| Apr 24, 2024 | $44.08 | $45.62 | $44.00 | $45.54 | 1 404 016 |
| Apr 23, 2024 | $45.82 | $46.03 | $44.51 | $44.88 | 2 897 886 |
| Apr 22, 2024 | $46.55 | $47.39 | $46.14 | $47.17 | 1 153 373 |
| Apr 19, 2024 | $45.10 | $46.42 | $45.01 | $46.39 | 979 324 |
| Apr 18, 2024 | $45.44 | $45.76 | $44.90 | $45.27 | 913 095 |
| Apr 17, 2024 | $45.70 | $45.93 | $45.28 | $45.40 | 637 684 |
| Apr 16, 2024 | $45.56 | $45.60 | $45.01 | $45.34 | 1 299 275 |
| Apr 15, 2024 | $46.66 | $47.23 | $45.57 | $45.83 | 687 958 |
| Apr 12, 2024 | $46.09 | $46.62 | $45.99 | $46.23 | 1 284 021 |
| Apr 11, 2024 | $47.08 | $47.18 | $46.39 | $46.68 | 1 201 472 |
| Apr 10, 2024 | $47.70 | $47.70 | $46.24 | $46.91 | 2 107 663 |
| Apr 09, 2024 | $48.69 | $49.07 | $48.30 | $48.61 | 847 035 |
| Apr 08, 2024 | $48.09 | $49.05 | $48.08 | $48.79 | 773 299 |
| Apr 05, 2024 | $47.87 | $48.23 | $47.79 | $47.99 | 602 380 |
| Apr 04, 2024 | $49.12 | $49.20 | $47.92 | $48.02 | 793 373 |
| Apr 03, 2024 | $48.42 | $49.04 | $48.28 | $48.50 | 827 567 |
| Apr 02, 2024 | $49.01 | $49.21 | $48.36 | $48.47 | 964 048 |
| Apr 01, 2024 | $50.81 | $50.81 | $49.41 | $49.54 | 800 063 |
