Webster Financial Corporation (WBS) Historical Stock Data
54.99 ↑0.86 (1.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WBS is down -0.49% a day on average. There have been 10 days where Webster Financial Corporation closed green and 20 days where WBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 53.63 | 54.99 | ↑$1.36 (2.54%) | 53.55 | 55.79 | 1.15M |
| 2024-12-19 | 55.69 | 54.13 | ↓$1.56 (-2.80%) | 53.96 | 56.00 | 1.21M |
| 2024-12-18 | 58.07 | 54.54 | ↓$3.53 (-6.08%) | 54.25 | 58.37 | 2.11M |
| 2024-12-17 | 59.22 | 57.71 | ↓$1.51 (-2.55%) | 57.29 | 59.36 | 766.37K |
| 2024-12-16 | 59.04 | 59.00 | ↓$0.04 (-0.07%) | 58.44 | 59.09 | 708.20K |
| 2024-12-13 | 59.18 | 58.96 | ↓$0.22 (-0.37%) | 58.30 | 59.35 | 647.22K |
| 2024-12-12 | 59.59 | 59.07 | ↓$0.52 (-0.87%) | 59.02 | 60.06 | 864.69K |
| 2024-12-11 | 59.76 | 59.69 | ↓$0.07 (-0.12%) | 59.04 | 60.84 | 1.38M |
| 2024-12-10 | 59.62 | 58.92 | ↓$0.70 (-1.17%) | 58.52 | 60.10 | 843.01K |
| 2024-12-09 | 60.08 | 59.11 | ↓$0.97 (-1.61%) | 59.06 | 60.46 | 584.70K |
| 2024-12-06 | 60.23 | 60.01 | ↓$0.22 (-0.37%) | 59.35 | 60.36 | 602.43K |
| 2024-12-05 | 60.97 | 59.88 | ↓$1.09 (-1.79%) | 59.85 | 61.13 | 644.75K |
| 2024-12-04 | 60.15 | 60.39 | ↑$0.24 (0.40%) | 59.66 | 60.51 | 634.41K |
| 2024-12-03 | 61.07 | 60.30 | ↓$0.77 (-1.26%) | 60.11 | 61.17 | 706.23K |
| 2024-12-02 | 62.04 | 60.94 | ↓$1.10 (-1.77%) | 60.66 | 62.26 | 767.82K |
| 2024-11-29 | 62.55 | 61.78 | ↓$0.77 (-1.23%) | 61.32 | 62.56 | 489.47K |
| 2024-11-27 | 62.51 | 62.05 | ↓$0.46 (-0.74%) | 61.87 | 63.19 | 624.92K |
| 2024-11-26 | 62.26 | 62.02 | ↓$0.24 (-0.39%) | 61.55 | 62.78 | 1M |
| 2024-11-25 | 62.18 | 62.82 | ↑$0.64 (1.03%) | 62.14 | 63.98 | 1.54M |
| 2024-11-22 | 60.56 | 61.76 | ↑$1.20 (1.98%) | 60.56 | 61.86 | 1.19M |
| 2024-11-21 | 59.75 | 60.49 | ↑$0.74 (1.24%) | 59.62 | 60.92 | 771.36K |
| 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 |
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!!