NYSE - Nasdaq Real Time Price USD

Webster Financial Corporation (WBS-PF)

19.22
-0.13
(-0.69%)
As of 12:57:26 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202519.2619.3519.1719.2219.222,404
May 8, 202519.3519.5019.2019.3519.354,454
May 7, 202519.0619.4119.0019.4019.403,688
May 6, 202519.0919.2519.0219.0219.024,241
May 5, 202518.9919.3218.9919.0719.076,108
May 2, 202519.1819.3219.0219.1219.125,303
May 1, 202518.8319.1918.8219.0019.009,901
Apr 30, 202518.7919.1118.7918.9618.964,108
Apr 29, 202518.9619.1318.8619.1319.138,669
Apr 28, 202519.0019.1418.8118.9018.909,515
Apr 25, 202519.1219.2118.7618.8818.885,209
Apr 24, 202519.3519.3518.8218.9318.932,091
Apr 23, 202519.0119.0318.7718.9418.943,651
Apr 22, 202519.2519.2618.9318.9418.944,822
Apr 21, 202518.7519.1118.6818.7518.756,111
Apr 17, 202518.9319.1418.6818.7818.785,914
Apr 16, 202518.6018.9018.2818.8718.8710,341
Apr 15, 202518.5818.6718.4018.5118.5111,200
Apr 14, 202518.3718.6818.0218.3718.375,825
Apr 11, 202518.3718.5918.0318.0318.0312,300
Apr 10, 202518.8818.8818.0218.6018.6015,128
Apr 9, 202518.7919.0318.3118.9118.914,334
Apr 8, 202518.5518.7118.3718.3918.396,567
Apr 7, 202519.0319.4318.1918.2818.2813,313
Apr 4, 202519.5719.5719.0119.3219.329,535
Apr 3, 202519.7320.0519.5419.6919.6911,423
Apr 2, 202519.8520.1519.8319.9919.999,449
Apr 1, 202520.2020.2019.8620.0920.097,310
Mar 31, 202520.1220.1219.6520.0020.003,942
Mar 28, 202520.1020.1019.7919.7919.793,931
Mar 27, 202520.0420.0419.5520.0020.003,894
Mar 26, 202520.0620.2519.8420.0420.0413,915
Mar 25, 202520.1920.2819.9820.2520.256,716
Mar 24, 202520.4520.4519.7020.0320.033,474
Mar 21, 202520.4720.5020.2520.2820.284,372
Mar 20, 202519.7520.3519.7520.3520.355,999
Mar 19, 202519.7620.2519.7620.1120.115,333
Mar 18, 202520.0020.0019.5119.7219.722,856
Mar 17, 202520.1220.2619.7420.0120.018,189
Mar 14, 202519.8519.9119.7319.7919.792,250
Mar 13, 202519.9120.0819.5619.5619.567,943
Mar 12, 202519.7519.9519.7519.8519.859,460
Mar 11, 202519.6720.0219.6720.0020.006,671
Mar 10, 202520.1920.2919.8219.9619.966,946
Mar 7, 202520.3420.3720.0020.0520.058,778
Mar 6, 202520.3020.3020.0620.2520.254,974
Mar 5, 202520.1320.4020.0420.3720.373,237
Mar 4, 202520.3020.3020.0120.0520.059,621
Mar 3, 202520.4020.4320.0020.3920.394,124
Feb 28, 2025 0.328125 Dividend
Feb 28, 202520.3520.4320.0120.3220.3212,804
Feb 27, 202520.2920.7720.2320.5620.2313,375
Feb 26, 202520.4020.4020.2020.3920.063,057
Feb 25, 202520.3420.4520.1520.2819.965,770
Feb 24, 202520.0620.3120.0620.1719.853,825
Feb 21, 202520.1120.2720.0120.0819.766,295
Feb 20, 202520.3420.3420.1620.2519.933,800
Feb 19, 202520.3320.3920.1520.3019.985,355
Feb 18, 202520.3020.7220.1220.3520.0330,927
Feb 14, 202520.3820.8120.3220.4020.076,493
Feb 13, 202520.1920.3420.1520.3420.024,880
Feb 12, 202520.2520.3620.1320.1819.865,430
Feb 11, 202520.0820.4420.0820.2419.923,493
Feb 10, 202520.3320.4520.2520.4020.076,613
Feb 7, 202520.1620.2620.0020.2319.919,028
Feb 6, 202519.9520.1419.9520.0219.709,596
Feb 5, 202519.9720.1519.8320.1019.7815,742
Feb 4, 202519.6419.8619.5419.7619.4415,673
Feb 3, 202519.8919.8919.6519.7419.423,080
Jan 31, 202520.0220.0319.7719.8219.506,223
Jan 30, 202519.7020.0719.7020.0319.714,174
Jan 29, 202519.8120.0619.8119.9419.624,386
Jan 28, 202520.1020.1019.8520.0219.708,177
Jan 27, 202519.5020.1019.5020.0319.7111,138
Jan 24, 202519.3519.8719.3519.8419.5210,315
Jan 23, 202519.5519.7119.5319.7019.394,812
Jan 22, 202519.5819.7519.5819.6419.3327,068
Jan 21, 202519.8019.9319.4619.7319.4212,002
Jan 17, 202519.5019.7019.3519.3519.047,495
Jan 16, 202519.5019.6019.3619.4519.1430,138
Jan 15, 202519.1719.7319.1719.5019.1910,356
Jan 14, 202518.9519.0818.8118.9918.6913,048
Jan 13, 202518.7518.9118.5118.8318.5334,004
Jan 10, 202519.0119.0118.6018.7018.4024,579
Jan 8, 202519.3619.3618.8819.0418.7454,657
Jan 7, 202519.4619.5019.2519.3919.0811,553
Jan 6, 202519.5319.8019.4019.5919.2810,811
Jan 3, 202519.6819.7919.3519.6819.3711,509
Jan 2, 202519.0119.5919.0119.5719.2627,347
Dec 31, 202419.0519.5118.8518.8718.5790,381
Dec 30, 202419.0019.4019.0019.1318.8218,437
Dec 27, 202419.3419.6019.0119.0118.7119,448
Dec 26, 202419.5220.0719.3419.3419.037,823
Dec 24, 202419.7119.7119.5019.5519.243,220
Dec 23, 202420.0220.2219.7719.7719.4514,474
Dec 20, 202419.9520.3419.9520.1019.7810,690
Dec 19, 202420.1020.2119.7520.0219.7027,863
Dec 18, 202420.6720.7920.2120.2719.957,956
Dec 17, 202420.5520.7720.2620.6620.3317,544
Dec 16, 202420.7220.8920.2120.8520.5217,580
Dec 13, 202420.3320.8120.2620.6320.309,266
Dec 12, 202420.4320.5920.2920.4120.0816,240
Dec 11, 202420.7720.8020.5320.7020.379,918
Dec 10, 202420.8320.8320.4420.6520.3210,490
Dec 9, 202421.1621.1620.6520.7520.4214,855
Dec 6, 202421.0021.1420.6520.6520.327,608
Dec 5, 202420.7121.0220.7120.9020.577,663
Dec 4, 202420.8620.9220.8620.9220.592,522
Dec 3, 202420.8621.1820.6720.9720.6310,069
Dec 2, 202420.8921.2220.7120.7320.4010,879
Nov 29, 2024 0.328125 Dividend
Nov 29, 202420.8820.9320.8820.9320.604,443
Nov 27, 202421.1621.3521.0021.1720.516,343
Nov 26, 202421.1121.1620.7920.7920.145,546
Nov 25, 202421.4121.5621.0021.0020.343,271
Nov 22, 202421.0921.2421.0321.2420.584,820
Nov 21, 202421.0021.2120.9021.0020.3412,922
Nov 20, 202421.2521.2520.9821.0520.393,323
Nov 19, 202421.0821.2021.0121.2020.545,271
Nov 18, 202421.5121.5221.1121.1520.4914,312
Nov 15, 202421.6021.8021.2521.3520.684,516
Nov 14, 202421.7921.9421.3221.6020.937,625
Nov 13, 202421.7621.8021.5021.6821.0013,539
Nov 12, 202421.5021.5821.2421.5120.846,877
Nov 11, 202421.7922.0021.7321.8921.2126,021
Nov 8, 202421.3521.9421.3521.8321.1519,550
Nov 7, 202421.3821.3821.2521.3020.644,024
Nov 6, 202421.1521.4221.1521.2520.595,057
Nov 5, 202421.1521.4821.1521.3820.716,136
Nov 4, 202421.0921.3320.9821.2820.6214,061
Nov 1, 202421.6421.6420.9721.0020.349,692
Oct 31, 202421.4821.5821.2421.5020.836,161
Oct 30, 202421.5721.5721.5721.5720.891,226
Oct 29, 202421.5321.6321.4221.4920.8212,670
Oct 28, 202421.9522.1521.5521.5920.9215,395
Oct 25, 202422.0322.1321.7221.9521.264,429
Oct 24, 202421.9622.2621.8121.8821.203,043
Oct 23, 202421.8722.2821.6921.8621.1845,084
Oct 22, 202422.0222.2821.8722.2321.549,708
Oct 21, 202422.0022.3621.6422.1121.427,338
Oct 18, 202422.1622.4021.9222.3721.673,629
Oct 17, 202422.0522.5421.9722.1421.4518,981
Oct 16, 202421.9222.1321.7522.0721.386,353
Oct 15, 202421.7822.1921.7521.7721.0911,930
Oct 14, 202421.7622.0321.7622.0321.343,518
Oct 11, 202421.5721.8321.4721.8321.158,595
Oct 10, 202421.8721.9121.7621.7621.081,014
Oct 9, 202421.7022.1521.7021.8021.123,443
Oct 8, 202421.9221.9221.7121.7221.044,115
Oct 7, 202422.1122.1121.7621.8121.132,061
Oct 4, 202422.1222.1621.9722.1021.419,429
Oct 3, 202422.1522.5122.0122.0121.3214,096
Oct 2, 202422.0922.3321.9522.3321.634,809
Oct 1, 202421.8822.0721.8822.0421.353,555
Sep 30, 202421.9022.0021.7221.7821.109,443
Sep 27, 202422.0522.3221.9822.1621.476,236
Sep 26, 202422.1122.1122.0522.0621.372,672
Sep 25, 202422.2322.2321.9822.1421.4515,348
Sep 24, 202422.2822.2821.9322.0721.383,150
Sep 23, 202422.1122.4921.9722.2921.592,555
Sep 20, 202422.1022.1021.9621.9821.292,938
Sep 19, 202422.1622.1621.9521.9521.265,802
Sep 18, 202421.8821.9721.7621.8921.215,369
Sep 17, 202422.4322.4321.8521.9021.227,357
Sep 16, 202421.8022.2621.7522.2621.5716,200
Sep 13, 202421.5221.7021.4921.7021.024,977
Sep 12, 202421.3521.3521.3521.3520.681,228
Sep 11, 202421.3221.4221.1421.2620.603,340
Sep 10, 202421.2521.2521.2121.2320.571,435
Sep 9, 202421.1521.1821.1021.1820.528,945
Sep 6, 202421.4121.4121.1021.1020.443,752
Sep 5, 202421.2121.2121.1021.1820.524,466
Sep 4, 202421.1621.2521.1521.1820.514,292
Sep 3, 202421.1021.2421.1021.1020.441,407
Aug 30, 2024 0.328125 Dividend
Aug 30, 202421.1621.2021.0521.1320.472,750
Aug 29, 202421.1821.3521.1021.3520.3710,565
Aug 28, 202421.1321.1321.0521.0920.124,045
Aug 27, 202420.9421.0820.9421.0420.074,839
Aug 26, 202421.0521.0520.8421.0220.054,442
Aug 23, 202420.9820.9920.8120.9820.015,048
Aug 22, 202420.9620.9820.7920.9519.983,601
Aug 21, 202420.8821.0420.8320.9019.942,772
Aug 20, 202420.8220.9020.7220.9019.937,281
Aug 19, 202420.7521.0520.6920.8219.868,118
Aug 16, 202420.8920.8920.7020.8019.846,587
Aug 15, 202420.5220.9220.2220.6819.7343,973
Aug 14, 202420.2820.5320.2020.3519.4114,127
Aug 13, 202420.0020.3319.9320.1019.175,296
Aug 12, 202419.8619.9919.8019.8518.934,982
Aug 9, 202420.1520.1519.9320.0019.082,800
Aug 8, 202420.1520.3419.9520.1719.249,607
Aug 7, 202420.3220.3620.0020.0919.169,844
Aug 6, 202420.1120.4019.9920.1919.267,357
Aug 5, 202420.3020.3019.7219.9319.017,865
Aug 2, 202420.1720.4620.1320.4619.523,107
Aug 1, 202420.3020.3020.1620.1619.2315,358
Jul 31, 202420.3620.5220.1720.3019.3610,467
Jul 30, 202420.2020.3720.2020.2619.337,084
Jul 29, 202420.4020.4020.2520.2619.323,764
Jul 26, 202420.5520.5520.3420.3519.4114,000
Jul 25, 202420.5320.5320.3720.3719.4311,727
Jul 24, 202420.4620.5120.2420.4019.4614,839
Jul 23, 202420.6020.6020.3120.4619.5220,262
Jul 22, 202420.6020.6020.6020.6019.651,446
Jul 19, 202420.5920.6720.5520.5519.605,113
Jul 18, 202420.5720.6620.4120.5019.556,812
Jul 17, 202420.5720.6820.5020.5019.557,598
Jul 16, 202420.6320.6520.5720.6019.653,983
Jul 15, 202420.5020.6920.5020.5919.646,762
Jul 12, 202420.5820.6420.5620.6419.692,776
Jul 11, 202420.3220.6120.3220.5519.604,951
Jul 10, 202420.1820.4120.1120.2819.352,791
Jul 9, 202420.0620.2920.0620.2919.362,287
Jul 8, 202420.1420.3820.1420.2219.292,251
Jul 5, 202419.8420.3019.8420.3019.368,164
Jul 3, 202419.7319.8519.7319.8418.932,257
Jul 2, 202420.0020.0019.7319.7318.827,743
Jul 1, 202419.9719.9719.8219.9319.015,873
Jun 28, 202420.0020.0419.8219.8218.913,854
Jun 27, 202420.1020.1120.0320.0319.112,388
Jun 26, 202420.1420.1820.0220.0419.124,868
Jun 25, 202420.0320.3220.0120.0519.133,763
Jun 24, 202419.9720.2919.9020.0319.119,104
Jun 21, 202420.2520.2519.9319.9419.023,554
Jun 20, 202420.1820.1819.8420.1019.175,109
Jun 18, 202420.0720.4820.0720.1819.258,387
Jun 17, 202420.0220.5019.8119.9619.0410,276
Jun 14, 202420.1920.2119.8519.8518.933,805
Jun 13, 202419.8220.4619.8220.0519.134,351
Jun 12, 202420.1720.3819.9920.1319.207,231
Jun 11, 202420.0820.1619.9120.0319.1118,024
Jun 10, 202420.1020.2420.1020.1819.253,383
Jun 7, 202420.1320.2920.1320.2919.354,892
Jun 6, 202419.8720.3019.8720.1719.2412,732
Jun 5, 202420.1320.2019.9419.9419.0210,230
Jun 4, 202420.0020.1419.8620.0119.0911,979
Jun 3, 202419.7520.1119.7319.9719.058,986
May 31, 2024 0.328125 Dividend
May 31, 202419.9419.9419.7219.7318.827,485
May 30, 202419.7620.1019.7020.1018.8610,689
May 29, 202420.0020.6719.8019.8018.5812,748
May 28, 202420.1320.3119.9720.0118.7711,862
May 24, 202420.0020.3420.0020.2519.003,007
May 23, 202420.2520.2520.0020.0018.776,865
May 22, 202420.4620.5120.2320.2519.005,745
May 21, 202420.1920.9020.1420.3819.1218,741
May 20, 202420.1520.2320.0120.2218.977,902
May 17, 202420.0120.2420.0020.1318.894,278
May 16, 202420.0020.2420.0020.1518.9112,105
May 15, 202419.9620.0719.9020.0718.837,378
May 14, 202419.6219.8119.2519.8018.5812,499
May 13, 202419.8019.8019.4519.4518.257,713
May 10, 202419.8019.8119.3719.3718.174,554
May 9, 202419.2219.7619.2219.5718.367,359

Related Tickers

USB-PR U.S. Bancorp
16.38
0.00%
 
BOH-PA Bank of Hawaii Corporation
15.55
-0.32%
 
CFR-PB Cullen/Frost Bankers, Inc.
17.16
-0.72%
 
KEY-PJ KeyCorp
21.55
0.00%
 
KEY-PK KeyCorp
21.09
-0.19%
 
USB-PP U.S. Bancorp
22.54
-0.35%
 
USB-PH U.S. Bancorp
20.92
-1.06%
 
FBNC First Bancorp
41.88
-0.66%
 
ONB Old National Bancorp
21.40
-0.77%
 
BSAC Banco Santander-Chile
24.55
+0.20%