Webster Financial Corporation Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Webster Financial Corporation	NYSE:WBS	NYSE	Common Stock

	Price Change	% Change	Share Price
	0.12	0.27%	44.92

High Price	Low Price	Open Price	Shares Traded	Last Trade
45.65	44.76	45.08	1,469,122	01:00:00

Webster Financial (WBS) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
03 May 2024	44.92	0.12	0.27%	44.76	45.65	1,469,122
02 May 2024	44.80	0.42	0.95%	44.19	45.08	4,468,024
01 May 2024	44.38	0.55	1.25%	43.89	45.075	2,438,710
30 Apr 2024	43.83	-1.06	-2.36%	43.80	45.03	1,145,004
29 Apr 2024	44.89	-0.14	-0.31%	44.77	45.58	1,241,178
26 Apr 2024	45.03	-0.45	-0.99%	44.895	46.20	1,594,339
25 Apr 2024	45.48	-0.06	-0.13%	44.82	45.69	1,085,659
24 Apr 2024	45.54	0.66	1.47%	44.00	45.62	1,481,941
23 Apr 2024	44.88	-2.29	-4.85%	44.505	46.08	2,897,891
22 Apr 2024	47.17	0.78	1.68%	46.14	47.39	1,190,000
19 Apr 2024	46.39	1.12	2.47%	45.00	46.42	1,208,513
18 Apr 2024	45.27	-0.13	-0.29%	44.90	45.76	1,073,781
17 Apr 2024	45.40	0.06	0.13%	45.28	45.925	650,148
16 Apr 2024	45.34	-0.49	-1.07%	45.01	45.59	1,289,979
15 Apr 2024	45.83	-0.40	-0.87%	45.57	47.26	865,631
12 Apr 2024	46.23	-0.45	-0.96%	45.99	46.62	1,304,960
11 Apr 2024	46.68	-0.23	-0.49%	46.39	47.18	1,222,506
10 Apr 2024	46.91	-1.70	-3.50%	46.24	47.51	2,351,627
09 Apr 2024	48.61	-0.18	-0.37%	48.28	49.07	996,991
08 Apr 2024	48.79	0.80	1.67%	48.00	49.05	937,894
05 Apr 2024	47.99	-0.03	-0.06%	47.77	48.2252	746,981
04 Apr 2024	48.02	-0.48	-0.99%	47.9174	49.21	1,021,641

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	45.48	46.20	43.80	44.65	2,177,451	-0.56	-1.23%
1 Month	47.87	49.07	43.80	45.69	1,513,344	-2.95	-6.16%
3 Months	45.55	51.35	43.80	47.13	1,175,041	-0.63	-1.38%
6 Months	40.58	53.39	38.545	47.18	1,288,745	4.34	10.69%
1 Year	34.71	53.39	31.03	43.49	1,231,685	10.21	29.42%
3 Years	53.68	65.00	31.03	47.82	1,119,528	-8.76	-16.32%
5 Years	53.01	65.00	18.16	45.30	941,658	-8.09	-15.26%