Webster Financial Corporation (WBS) Historical Stock Data
59.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WBS is up 0.35% a day on average. There have been 16 days where Webster Financial Corporation closed green and 14 days where WBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 60.02 | 59.55 | ↓$0.47 (-0.78%) | 58.55 | 60.02 | 1.42M |
| 2024-11-19 | 59.50 | 59.96 | ↑$0.46 (0.77%) | 59.50 | 60.37 | 834.36K |
| 2024-11-18 | 60.20 | 60.53 | ↑$0.33 (0.55%) | 60.06 | 60.96 | 1.09M |
| 2024-11-15 | 59.87 | 60.07 | ↑$0.20 (0.33%) | 58.80 | 60.21 | 1M |
| 2024-11-14 | 60.00 | 59.70 | ↓$0.30 (-0.50%) | 59.36 | 60.40 | 798.35K |
| 2024-11-13 | 60.28 | 59.84 | ↓$0.44 (-0.73%) | 59.51 | 61.04 | 1.43M |
| 2024-11-12 | 59.89 | 60.08 | ↑$0.19 (0.32%) | 59.69 | 61.04 | 1.06M |
| 2024-11-11 | 58.77 | 59.97 | ↑$1.20 (2.04%) | 58.71 | 61.04 | 1.86M |
| 2024-11-08 | 58.03 | 57.70 | ↓$0.33 (-0.57%) | 57.04 | 58.25 | 1.49M |
| 2024-11-07 | 59.64 | 57.68 | ↓$1.96 (-3.29%) | 57.43 | 60.10 | 2.29M |
| 2024-11-06 | 56.28 | 60.11 | ↑$3.83 (6.81%) | 55.44 | 60.13 | 4.52M |
| 2024-11-05 | 50.36 | 50.85 | ↑$0.49 (0.97%) | 50.31 | 51.09 | 547.52K |
| 2024-11-04 | 50.69 | 50.24 | ↓$0.45 (-0.89%) | 49.48 | 50.72 | 808.98K |
| 2024-11-01 | 51.74 | 50.72 | ↓$1.02 (-1.97%) | 50.62 | 51.99 | 0.93M |
| 2024-10-31 | 52.57 | 51.80 | ↓$0.77 (-1.46%) | 51.73 | 52.64 | 786.65K |
| 2024-10-30 | 51.94 | 52.57 | ↑$0.63 (1.21%) | 51.90 | 53.23 | 1.15M |
| 2024-10-29 | 52.20 | 51.90 | ↓$0.30 (-0.57%) | 51.64 | 52.40 | 771.22K |
| 2024-10-28 | 51.75 | 52.18 | ↑$0.43 (0.83%) | 51.36 | 52.40 | 891.36K |
| 2024-10-25 | 52.47 | 51.15 | ↓$1.32 (-2.52%) | 50.89 | 52.62 | 841.57K |
| 2024-10-24 | 51.54 | 51.87 | ↑$0.33 (0.64%) | 50.69 | 51.95 | 816.19K |
| 2024-10-23 | 51.90 | 51.47 | ↓$0.43 (-0.83%) | 51.14 | 52.21 | 0.96M |
| 2024-10-22 | 51.26 | 51.94 | ↑$0.68 (1.33%) | 51.10 | 52.27 | 808.46K |
| 2024-10-21 | 52.89 | 51.49 | ↓$1.40 (-2.65%) | 51.31 | 53.13 | 1.92M |
| 2024-10-18 | 53.80 | 52.91 | ↓$0.89 (-1.65%) | 52.40 | 53.90 | 1.70M |
| 2024-10-17 | 50.23 | 54.25 | ↑$4.02 (8.00%) | 49.96 | 54.38 | 3.41M |
| 2024-10-16 | 49.33 | 48.62 | ↓$0.71 (-1.44%) | 48.30 | 49.95 | 3.12M |
| 2024-10-15 | 48.28 | 48.93 | ↑$0.65 (1.35%) | 48.02 | 49.98 | 1.39M |
| 2024-10-14 | 47.79 | 48.10 | ↑$0.31 (0.65%) | 47.15 | 48.43 | 1.14M |
| 2024-10-11 | 46.45 | 47.86 | ↑$1.41 (3.04%) | 46.31 | 47.94 | 1.11M |
| 2024-10-10 | 45.34 | 46.07 | ↑$0.73 (1.61%) | 45.14 | 46.12 | 1.09M |
Create an account or log in to view more rows.
$WBS nice gap
$WBS added
$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!!