WBS - WEBSTER FINANCIAL CORP
Close
55.05
0.210 0.381%
Share volume: 6,314
Last Updated: Fri 27 Dec 2024 06:30:13 PM CET
Monetary Authorities-Central Bank:
0.30%
PREVIOUS CLOSE
CHG
CHG%
$54.84
0.21
0.38%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $55.58 | $55.58 | $55.87 | $55.87 | $54.87 | $54.87 | $55.58 | $55.58 | 455,546 | $455,546.00 |
| 12/23/2024 | $54.80 | $54.80 | $55.77 | $55.77 | $54.43 | $54.43 | $55.39 | $55.39 | 587,489 | $587,489.00 |
| 12/20/2024 | $53.63 | $53.63 | $55.85 | $55.85 | $53.55 | $53.55 | $54.99 | $54.99 | 3,609,921 | $2,642,423.00 |
| 12/19/2024 | $55.69 | $55.69 | $56.00 | $56.00 | $53.96 | $53.96 | $54.13 | $54.13 | 1,236,707 | $1,236,707.00 |
| 12/18/2024 | $58.07 | $58.07 | $58.37 | $58.37 | $54.25 | $54.25 | $54.54 | $54.54 | 2,218,812 | $2,218,812.00 |
| 12/17/2024 | $59.22 | $59.22 | $59.36 | $59.36 | $57.29 | $57.29 | $57.71 | $57.71 | 1,100,480 | $1,100,480.00 |
| 12/16/2024 | $59.04 | $59.04 | $59.10 | $59.10 | $58.44 | $58.44 | $59.00 | $59.00 | 708,204 | $708,204.00 |
| 12/13/2024 | $59.18 | $59.18 | $59.35 | $59.35 | $58.30 | $58.30 | $58.96 | $58.96 | 694,316 | $694,316.00 |