The closing price for Webster Financial (WBS) in January 2024 was $46.82, on January 31, 2024. It was down 1.5% for the month. The latest price is $59.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $47.80 | $48.52 | $46.78 | $46.82 | 2,209,460 |
January 30 2024 | $49.59 | $49.93 | $49.35 | $49.56 | 956,809 |
January 29 2024 | $48.45 | $49.74 | $48.26 | $49.74 | 1,052,247 |
January 26 2024 | $48.91 | $49.30 | $48.44 | $48.46 | 818,517 |
January 25 2024 | $49.15 | $49.43 | $48.06 | $48.68 | 1,185,662 |
January 24 2024 | $48.07 | $49.60 | $48.01 | $48.65 | 1,470,216 |
January 23 2024 | $48.26 | $48.83 | $47.27 | $47.27 | 1,386,406 |
January 22 2024 | $47.78 | $48.58 | $47.64 | $48.39 | 1,337,639 |
January 19 2024 | $46.39 | $47.64 | $46.21 | $47.62 | 723,186 |
January 18 2024 | $46.50 | $46.85 | $45.94 | $46.47 | 649,323 |
January 17 2024 | $46.00 | $46.75 | $45.69 | $46.17 | 784,575 |
January 16 2024 | $46.26 | $46.83 | $46.00 | $46.81 | 1,004,770 |
January 12 2024 | $47.97 | $48.23 | $46.73 | $47.08 | 764,002 |
January 11 2024 | $48.10 | $48.39 | $47.08 | $47.52 | 1,556,485 |
January 10 2024 | $48.09 | $48.41 | $47.47 | $48.24 | 814,447 |
January 09 2024 | $47.75 | $48.15 | $47.52 | $48.13 | 980,973 |
January 08 2024 | $48.37 | $48.72 | $48.02 | $48.63 | 619,537 |
January 05 2024 | $47.18 | $49.03 | $47.04 | $48.71 | 2,013,126 |
January 04 2024 | $46.49 | $47.93 | $46.34 | $47.53 | 1,238,957 |
January 03 2024 | $47.80 | $48.20 | $46.93 | $47.11 | 861,172 |
January 02 2024 | $47.52 | $49.06 | $47.31 | $48.51 | 1,196,880 |
Daily pricing data for Webster Financial dates back to 12/12/1986, and may be incomplete.
