Webster Financial Corporation (WBS-G)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721083200 | 23.3315 | -0.02 | -0.08 | 23.63 | 23.6899 | 23.3315 | 3728 |
| 1720824000 | 23.3502 | -0.16 | -0.68 | 23.5 | 23.5 | 23.3425 | 4118 |
| 1720737600 | 23.5099 | 0.41 | 1.77 | 23.12 | 23.51 | 23.0001 | 13289 |
| 1720651200 | 23.0999 | 0.19 | 0.82 | 22.85 | 23.1 | 22.85 | 3307 |
| 1720564800 | 22.9123 | -0.08 | -0.34 | 22.6 | 23 | 22.5629 | 7136 |
| 1720478400 | 22.99 | 0.27 | 1.19 | 22.84 | 23 | 22.57 | 6526 |
| 1720219200 | 22.7201 | 0.16 | 0.71 | 22.55 | 23.05 | 22.55 | 7738 |
| 1720040640 | 22.56 | 0.02 | 0.09 | 22.51 | 22.56 | 22.3805 | 2400 |
| 1719960000 | 22.54 | -0.22 | -0.97 | 22.82 | 22.9799 | 22.54 | 8645 |
| 1719873600 | 22.76 | -0.12 | -0.52 | 22.94 | 23.2799 | 22.76 | 9431 |
| 1719614400 | 22.88 | -0.57 | -2.43 | 23.04 | 23.04 | 22.7 | 6904 |
| 1719528000 | 23.45 | -0.05 | -0.21 | 23.47 | 23.47 | 23.11 | 6718 |
| 1719441600 | 23.5 | 0.54 | 2.35 | 22.79 | 23.5 | 22.7 | 25646 |
| 1719355200 | 22.96 | 0.23 | 1.01 | 22.79 | 22.9699 | 22.7 | 17259 |
| 1719268800 | 22.73 | 0.04 | 0.18 | 22.68 | 22.845 | 22.68 | 6348 |
| 1719009600 | 22.69 | -0.08 | -0.35 | 22.75 | 23.09 | 22.67 | 18981 |
| 1718923200 | 22.77 | -0.23 | -1.00 | 22.88 | 22.89 | 22.7 | 31264 |
| 1718750400 | 23 | 0.35 | 1.55 | 22.65 | 23.07 | 22.65 | 24938 |
| 1718664000 | 22.65 | -0.1 | -0.44 | 22.75 | 22.9353 | 22.55 | 28554 |
| 1718404800 | 22.75 | -0.25 | -1.09 | 22.91 | 22.9676 | 22.75 | 5675 |
| 1718318400 | 23 | 0 | 0.00 | 23 | 23.125 | 23 | 8135 |
| 1718232000 | 23 | 0.17 | 0.74 | 23.05 | 23.12 | 22.845 | 25574 |
| 1718145600 | 22.83 | -0.03 | -0.13 | 22.99 | 23 | 22.76 | 16743 |
| 1718059200 | 22.86 | -0.19 | -0.84 | 23.02 | 23.25 | 22.85 | 9227 |
| 1717800000 | 23.0525 | -0.09 | -0.38 | 23.03 | 23.3 | 23.03 | 2329 |
| 1717713600 | 23.14 | -0.13 | -0.56 | 23.26 | 23.26 | 23.14 | 8288 |
| 1717627200 | 23.27 | -0.07 | -0.30 | 23.34 | 23.34 | 23.19 | 4448 |
| 1717540800 | 23.34 | 0.12 | 0.52 | 23.2 | 23.38 | 23.2 | 7067 |
| 1717454400 | 23.22 | -0.02 | -0.09 | 23.24 | 23.43 | 23.21 | 9276 |
| 1717195200 | 23.24 | 0.03 | 0.13 | 23.19 | 23.45 | 23.19 | 3995 |
| 1717108800 | 23.21 | -0.19 | -0.81 | 23.26 | 23.4027 | 23.17 | 6043 |
| 1717022400 | 23.4 | -0.05 | -0.21 | 23.26 | 23.43 | 23.06 | 4765 |
| 1716936000 | 23.45 | -0.01 | -0.02 | 23.58 | 23.58 | 23.45 | 1215 |
| 1716590400 | 23.455 | 0.18 | 0.79 | 23.46 | 23.46 | 23.27 | 5198 |
| 1716504000 | 23.2703 | -0.42 | -1.77 | 23.98 | 24.0899 | 23.2703 | 9629 |
| 1716417600 | 23.69 | -0.36 | -1.50 | 23.92 | 24.03 | 23.69 | 7940 |
| 1716331200 | 24.05 | -0.06 | -0.25 | 24.13 | 24.45 | 24 | 15527 |
| 1716244800 | 24.11 | 0.29 | 1.22 | 23.71 | 24.229 | 23.59 | 25086 |
| 1715985600 | 23.82 | 0.17 | 0.72 | 23.68 | 23.82 | 23.2469 | 4723 |
| 1715899200 | 23.65 | 0.45 | 1.94 | 23.2 | 23.82 | 23.0847 | 18267 |
| 1715812800 | 23.2 | 0.16 | 0.69 | 23.02 | 23.2 | 22.7501 | 4595 |
| 1715726400 | 23.0399 | 0.15 | 0.66 | 23.02 | 23.0399 | 22.7533 | 13288 |
| 1715640000 | 22.8892 | 0 | 0.02 | 22.87 | 22.91 | 22.8086 | 6666 |
| 1715380800 | 22.885 | -0.17 | -0.76 | 23.06 | 23.06 | 22.6201 | 8327 |
| 1715294400 | 23.0599 | 0.27 | 1.18 | 22.75 | 23.0599 | 22.5708 | 12333 |
| 1715208000 | 22.79 | -0.41 | -1.77 | 23.05 | 23.1999 | 22.55 | 13201 |
| 1715121600 | 23.1999 | 0.33 | 1.44 | 23.01 | 23.1999 | 22.7 | 14051 |
| 1715035200 | 22.87 | 0.05 | 0.20 | 22.75 | 22.8999 | 22.5 | 3523 |
| 1714776000 | 22.825 | 0.18 | 0.77 | 22.67 | 22.9499 | 22.67 | 4815 |
| 1714689600 | 22.65 | -0.19 | -0.83 | 22.78 | 22.78 | 22.1501 | 12476 |
| 1714603200 | 22.84 | 0.44 | 1.96 | 22.35 | 22.8499 | 22.32 | 16075 |
| 1714516800 | 22.4 | -0.08 | -0.36 | 22.39 | 22.5399 | 22.2499 | 14954 |
| 1714430400 | 22.4799 | 0.4 | 1.81 | 22.24 | 22.4799 | 22.0259 | 22949 |
| 1714171200 | 22.08 | 0 | 0.00 | 22.02 | 22.27 | 22.02 | 9422 |
| 1714084800 | 22.08 | -0.08 | -0.34 | 21.9376 | 22.15 | 21.9376 | 8191 |
| 1713998400 | 22.155 | -0.2 | -0.87 | 22.3 | 22.357 | 22.0101 | 17534 |
| 1713912000 | 22.35 | 0.25 | 1.13 | 22.1 | 22.4286 | 21.88 | 65144 |
| 1713825600 | 22.1 | 0.14 | 0.64 | 21.97 | 22.3999 | 21.97 | 15983 |
| 1713566400 | 21.96 | -0.33 | -1.48 | 22.31 | 22.34 | 21.96 | 13905 |
| 1713480000 | 22.29 | -0.12 | -0.54 | 22.39 | 22.4399 | 22.06 | 15253 |
| 1713393600 | 22.4099 | 0.36 | 1.63 | 21.96 | 22.4099 | 21.96 | 7730 |
| 1713307200 | 22.0499 | 0.11 | 0.50 | 21.75 | 22.2499 | 21.7123 | 11024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
