Webster Financial Corporation (WBS-F)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763600 | 21.28 | 0.28 | 1.33 | 21.09 | 21.37 | 20.9801 | 14045 |
| 1730500800 | 21 | -0.5 | -2.33 | 21.5 | 21.64 | 20.97 | 9692 |
| 1730414400 | 21.5 | -0.07 | -0.30 | 21.475 | 21.583199 | 21.2447 | 6112 |
| 1730328000 | 21.565 | 0.08 | 0.35 | 21.565 | 21.565 | 21.42 | 1163 |
| 1730241600 | 21.49 | -0.1 | -0.46 | 21.5251 | 21.63 | 21.42 | 12516 |
| 1730155200 | 21.59 | -0.36 | -1.64 | 22.08 | 22.1499 | 21.55 | 15395 |
| 1729896000 | 21.95 | 0.07 | 0.32 | 22.03 | 22.13 | 21.72 | 4429 |
| 1729809600 | 21.88 | 0.02 | 0.09 | 21.96 | 22.26 | 21.8101 | 3043 |
| 1729723200 | 21.8599 | -0.37 | -1.66 | 22.16 | 22.28 | 21.69 | 45084 |
| 1729636800 | 22.23 | 0.12 | 0.54 | 22.02 | 22.28 | 21.87 | 9643 |
| 1729550400 | 22.11 | -0.26 | -1.16 | 22.37 | 22.37 | 21.6401 | 7338 |
| 1729291200 | 22.37 | 0.23 | 1.04 | 22.31 | 22.3999 | 21.92 | 3629 |
| 1729204800 | 22.14 | 0.07 | 0.31 | 22.13 | 22.54 | 21.965 | 18981 |
| 1729118400 | 22.0717 | 0.3 | 1.39 | 21.92 | 22.13 | 21.75 | 6353 |
| 1729032000 | 21.77 | -0.26 | -1.17 | 22.02 | 22.1924 | 21.75 | 11930 |
| 1728945600 | 22.027489 | 0.2 | 0.90 | 21.96 | 22.03 | 21.764 | 3518 |
| 1728686400 | 21.83 | 0.07 | 0.32 | 21.85 | 21.85 | 21.5 | 3225 |
| 1728600000 | 21.76 | -0.04 | -0.18 | 21.909 | 21.909 | 21.76 | 823 |
| 1728513600 | 21.8 | 0.08 | 0.37 | 21.7 | 22.15 | 21.7 | 3443 |
| 1728427200 | 21.72 | -0.09 | -0.41 | 21.86 | 21.92 | 21.71 | 4081 |
| 1728340800 | 21.81 | -0.29 | -1.31 | 22.11 | 22.11 | 21.7608 | 2061 |
| 1728081600 | 22.0999 | 0.09 | 0.41 | 22.26 | 22.26 | 21.97 | 8915 |
| 1727995200 | 22.01 | -0.32 | -1.43 | 22.29 | 22.51 | 22.01 | 13948 |
| 1727908800 | 22.33 | 0.29 | 1.32 | 21.95 | 22.33 | 21.95 | 4551 |
| 1727822400 | 22.04 | 0.26 | 1.19 | 21.88 | 22.07 | 21.88 | 3521 |
| 1727735520 | 21.78 | -0.38 | -1.71 | 22 | 22 | 21.72 | 9443 |
| 1727476800 | 22.16 | 0.1 | 0.45 | 22.05 | 22.32 | 21.98 | 6236 |
| 1727390400 | 22.06 | -0.08 | -0.37 | 22.11 | 22.11 | 22.05 | 2672 |
| 1727304000 | 22.1424 | 0.08 | 0.35 | 22.23 | 22.23 | 21.98 | 15348 |
| 1727217600 | 22.065 | -0.23 | -1.01 | 22.28 | 22.28 | 21.93 | 3150 |
| 1727131200 | 22.29 | 0.31 | 1.41 | 22.11 | 22.49 | 21.9671 | 2555 |
| 1726872000 | 21.98 | 0.03 | 0.14 | 22.03 | 22.1 | 21.96 | 2938 |
| 1726785600 | 21.95 | 0.06 | 0.27 | 22.16 | 22.16 | 21.95 | 5682 |
| 1726699200 | 21.89 | -0.01 | -0.05 | 21.97 | 21.97 | 21.76 | 5309 |
| 1726612800 | 21.9 | -0.36 | -1.62 | 22.17 | 22.33 | 21.85 | 7211 |
| 1726526400 | 22.26 | 0.56 | 2.58 | 21.8 | 22.26 | 21.66 | 15751 |
| 1726267200 | 21.7 | 0.35 | 1.64 | 21.52 | 21.7 | 21.49 | 4950 |
| 1726180800 | 21.35 | 0.09 | 0.42 | 21.42 | 21.42 | 21.35 | 1172 |
| 1726094400 | 21.26 | 0.03 | 0.14 | 21.32 | 21.42 | 21.14 | 3340 |
| 1726008000 | 21.23 | 0.05 | 0.24 | 21.255 | 21.27 | 21.21 | 1373 |
| 1725921600 | 21.18 | 0.08 | 0.38 | 21.13 | 21.19 | 21.1 | 8945 |
| 1725662400 | 21.1 | -0.08 | -0.38 | 21.41 | 21.41 | 21.1 | 3705 |
| 1725576000 | 21.18 | 0 | 0.02 | 21.23 | 21.32 | 21.1003 | 4466 |
| 1725489600 | 21.1759 | 0.08 | 0.36 | 21.23 | 21.25 | 21.15 | 4292 |
| 1725403200 | 21.1 | -0.03 | -0.14 | 21.2414 | 21.29 | 21.1 | 1227 |
| 1725057600 | 21.13 | -0.22 | -1.03 | 21.16 | 21.2 | 21.05 | 2750 |
| 1724971200 | 21.35 | 0.26 | 1.23 | 21.18 | 21.35 | 21.1 | 10565 |
| 1724884800 | 21.09 | 0.05 | 0.24 | 21.13 | 21.13 | 21.05 | 4045 |
| 1724798400 | 21.04 | 0.02 | 0.10 | 21.05 | 21.0799 | 20.94 | 4839 |
| 1724712000 | 21.02 | 0.04 | 0.19 | 21.05 | 21.05 | 20.84 | 4442 |
| 1724452800 | 20.98 | 0.03 | 0.14 | 20.98 | 20.99 | 20.81 | 4964 |
| 1724366400 | 20.95 | 0.05 | 0.24 | 21.02 | 21.02 | 20.79 | 3601 |
| 1724280000 | 20.9 | 0 | 0.02 | 20.96 | 21.04 | 20.835 | 2772 |
| 1724193600 | 20.895 | 0.07 | 0.36 | 20.82 | 20.895 | 20.72 | 7281 |
| 1724107200 | 20.82 | 0.02 | 0.12 | 20.73 | 21.05 | 20.64 | 8118 |
| 1723848000 | 20.796 | 0.12 | 0.56 | 20.59 | 20.8899 | 20.59 | 6426 |
| 1723761600 | 20.68 | 0.33 | 1.62 | 20.31 | 20.92 | 20.22 | 43973 |
| 1723675200 | 20.35 | 0.25 | 1.24 | 20.28 | 20.53 | 20.2 | 14126 |
| 1723588800 | 20.1 | 0.25 | 1.26 | 19.99 | 20.33 | 19.9349 | 5260 |
| 1723502400 | 19.85 | -0.15 | -0.75 | 20 | 20 | 19.8 | 4982 |
| 1723243200 | 20 | -0.17 | -0.84 | 20.15 | 20.15 | 19.9297 | 2800 |
| 1723156800 | 20.17 | 0.08 | 0.40 | 20.15 | 20.3371 | 19.95 | 9607 |
| 1723070400 | 20.09 | -0.1 | -0.50 | 20.32 | 20.3631 | 19.998 | 9844 |
| 1722984000 | 20.19 | 0.26 | 1.32 | 20.11 | 20.4 | 19.9911 | 7357 |
| 1722897600 | 19.926 | -0.53 | -2.61 | 19.715 | 20.15 | 19.64 | 7728 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
