Webster Financial Corporation Common Stockのデータ

Webster Financial Corporation Common Stockの基本情報

名前 Webster Financial Corporation Common Stock
ティッカー WBS
United States
上場年 nan
セクター Finance

Webster Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 51.0 50.1 50.74 50.69 309400.0 50.69
2021-02-12 50.29 49.39 49.41 49.95 230200.0 49.95
2021-02-11 51.31 49.3 50.36 49.68 492200.0 49.68
2021-02-10 51.77 50.28 51.21 50.36 608700.0 50.36
2021-02-09 51.36 50.07 50.51 51.08 325700.0 51.08
2021-02-08 50.59 49.14 49.47 50.53 399400.0 50.53
2021-02-05 50.0 49.1 50.0 49.62 367600.0 49.22
2021-02-04 49.85 48.19 48.47 49.68 427200.0 49.28
2021-02-03 48.84 47.22 48.22 48.16 563500.0 47.77
2021-02-02 48.76 47.57 48.42 48.22 546000.0 47.83
2021-02-01 48.0 46.72 47.18 47.85 396600.0 47.46
2021-01-29 48.4 46.56 48.03 46.75 422100.0 46.37
2021-01-28 48.88 47.43 48.63 47.83 609300.0 47.44
2021-01-27 50.05 47.44 49.07 47.93 612000.0 47.54
2021-01-26 51.47 49.95 51.38 50.38 557900.0 49.97
2021-01-25 51.21 49.41 50.24 50.93 719100.0 50.52
2021-01-22 50.86 49.61 49.61 50.68 643100.0 50.27
2021-01-21 52.28 48.81 51.76 49.1 1107200.0 48.7
2021-01-20 52.88 51.17 52.16 51.82 743900.0 51.4
2021-01-19 52.25 50.98 52.15 52.03 605800.0 51.61
2021-01-15 52.44 50.54 51.04 51.58 574600.0 51.16
2021-01-14 52.65 50.77 51.08 52.24 698300.0 51.82
2021-01-13 50.76 49.21 49.58 50.61 694900.0 50.2
2021-01-12 50.61 48.57 48.82 50.09 615200.0 49.69
2021-01-11 48.6 46.95 46.95 48.4 386200.0 48.01
2021-01-08 48.92 46.67 48.92 47.73 987100.0 47.35
2021-01-07 48.0 46.87 47.05 47.0 711100.0 46.62
2021-01-06 46.97 43.53 43.66 45.96 988300.0 45.59
2021-01-05 42.84 41.59 41.92 42.4 371300.0 42.06
2021-01-04 42.39 41.07 41.45 41.93 414600.0 41.59
2020-12-31 42.5 41.62 42.04 42.15 304900.0 41.81
2020-12-30 42.5 41.73 41.82 42.12 312600.0 41.78
2020-12-29 42.5 41.48 42.5 41.69 362300.0 41.35
2020-12-28 43.17 42.38 42.88 42.61 346100.0 42.27
2020-12-24 43.18 41.99 43.18 42.6 209500.0 42.26
2020-12-23 43.03 41.47 41.74 42.85 415800.0 42.5
2020-12-22 42.11 40.98 42.04 41.07 351800.0 40.74
2020-12-21 42.13 41.11 42.06 41.93 663300.0 41.59
2020-12-18 42.89 41.5 42.52 41.72 1315300.0 41.38
2020-12-17 43.25 41.5 43.04 42.39 496600.0 42.05
2020-12-16 43.22 42.36 43.11 43.08 504400.0 42.73
2020-12-15 43.11 41.61 42.17 43.01 630400.0 42.66
2020-12-14 41.79 40.92 41.63 41.43 757400.0 41.1
2020-12-11 41.9 40.39 41.4 41.05 1116400.0 40.72
2020-12-10 40.65 39.64 39.64 40.39 342900.0 40.06
2020-12-09 41.2 40.02 40.87 40.24 406000.0 39.92
2020-12-08 40.72 39.93 39.93 40.42 335300.0 40.09
2020-12-07 40.82 39.76 40.6 40.5 395600.0 40.17
2020-12-04 41.28 40.17 40.63 40.82 347000.0 40.49
2020-12-03 40.38 39.26 39.97 40.02 619300.0 39.7
2020-12-02 39.88 38.47 38.68 39.77 316400.0 39.45
2020-12-01 39.53 38.36 38.98 38.89 433100.0 38.58
2020-11-30 39.79 37.8 39.32 37.84 556200.0 37.53
2020-11-27 40.14 39.2 39.94 39.73 148700.0 39.41
2020-11-25 40.12 38.92 39.6 40.08 328000.0 39.76
2020-11-24 40.99 39.93 40.0 40.13 602300.0 39.81
2020-11-23 39.3 38.4 38.87 38.8 466100.0 38.49
2020-11-20 38.97 37.4 38.47 38.05 851100.0 37.74
2020-11-19 39.12 38.02 38.04 38.93 572300.0 38.62
2020-11-18 39.59 38.46 38.96 38.49 599700.0 38.18
2020-11-17 38.7 36.99 37.9 38.65 644500.0 38.34
2020-11-16 39.73 38.47 39.2 38.75 723900.0 38.44
2020-11-13 37.76 36.81 36.91 37.55 333600.0 37.25
2020-11-12 36.67 35.68 36.25 36.34 496700.0 36.05
2020-11-11 39.0 36.61 38.92 37.14 362400.0 36.84
2020-11-10 39.37 37.51 38.51 38.84 538300.0 38.53
2020-11-09 39.57 37.02 37.02 38.02 1245800.0 37.71
2020-11-06 33.74 32.31 33.51 32.33 506000.0 31.67
2020-11-05 33.16 31.09 31.09 33.13 430900.0 32.46
2020-11-04 32.54 30.95 32.54 30.98 757200.0 30.35
2020-11-03 34.1 33.24 33.91 33.74 388400.0 33.05
2020-11-02 33.32 32.24 32.86 33.14 434200.0 32.47
2020-10-30 32.31 31.39 31.61 32.21 653100.0 31.56
2020-10-29 32.04 29.87 30.44 31.84 427700.0 31.19
2020-10-28 31.36 30.06 30.36 30.67 643800.0 30.05
2020-10-27 32.93 31.04 32.8 31.07 593100.0 30.44
2020-10-26 33.24 32.2 33.17 32.83 462300.0 32.16
2020-10-23 33.88 33.08 33.23 33.74 914600.0 33.05
2020-10-22 33.33 29.48 29.48 32.79 1195600.0 32.12
2020-10-21 29.62 28.91 29.03 29.48 696100.0 28.88
2020-10-20 29.48 28.66 28.76 28.94 451700.0 28.35
2020-10-19 29.25 28.26 28.95 28.27 245000.0 27.7
2020-10-16 29.13 28.45 29.06 28.8 365600.0 28.21
2020-10-15 29.09 28.39 28.42 28.85 820600.0 28.26
2020-10-14 29.78 28.81 29.28 28.84 374800.0 28.25
2020-10-13 30.4 29.19 30.26 29.34 465800.0 28.74
2020-10-12 30.63 29.96 29.96 30.62 340500.0 30.0
2020-10-09 30.51 29.71 30.37 30.15 326300.0 29.54
2020-10-08 30.17 29.44 29.77 30.07 351500.0 29.46
2020-10-07 29.91 28.74 29.03 29.33 602200.0 28.73
2020-10-06 30.11 28.51 29.21 28.63 538100.0 28.05
2020-10-05 28.85 27.52 27.71 28.76 550600.0 28.18
2020-10-02 27.4 25.59 25.92 27.34 350700.0 26.78
2020-10-01 26.84 25.95 26.47 26.39 479700.0 25.85
2020-09-30 26.83 25.79 25.79 26.41 1170900.0 25.87
2020-09-29 25.85 25.2 25.61 25.64 901800.0 25.12
2020-09-28 26.03 25.36 25.36 25.62 523400.0 25.1
2020-09-25 24.79 23.91 23.91 24.74 412400.0 24.24
2020-09-24 24.75 23.67 24.15 24.26 357100.0 23.77
2020-09-23 25.51 24.0 24.83 24.02 475200.0 23.53
2020-09-22 26.15 24.59 25.66 24.65 597100.0 24.15
2020-09-21 27.07 25.31 26.48 25.46 645500.0 24.94
2020-09-18 27.95 27.2 27.5 27.47 1413900.0 26.91
2020-09-17 27.71 26.49 26.68 27.56 547800.0 27.0
2020-09-16 27.69 26.59 26.93 27.25 566300.0 26.7
2020-09-15 27.7 26.87 27.7 27.03 294700.0 26.48
2020-09-14 27.84 27.1 27.19 27.62 729400.0 27.06
2020-09-11 27.1 26.51 26.78 27.01 385400.0 26.46
2020-09-10 27.9 26.76 27.33 26.78 517800.0 26.24
2020-09-09 27.67 26.82 27.67 27.27 468900.0 26.72
2020-09-08 28.71 27.51 28.64 27.55 593600.0 26.99
2020-09-04 29.62 28.67 28.93 29.37 752600.0 28.77
2020-09-03 29.31 27.86 28.1 28.03 475100.0 27.46
2020-09-02 27.9 26.99 27.29 27.76 535900.0 27.2
2020-09-01 27.89 26.79 27.18 27.42 410200.0 26.86
2020-08-31 28.22 27.4 28.22 27.5 541000.0 26.94
2020-08-28 28.87 28.07 28.87 28.19 1055900.0 27.62
2020-08-27 28.77 27.8 28.1 28.49 817100.0 27.91
2020-08-26 28.76 27.92 28.75 28.08 398100.0 27.51
2020-08-25 29.2 28.31 29.0 28.71 751600.0 28.13
2020-08-24 28.72 27.19 27.56 28.68 371000.0 28.1
2020-08-21 27.96 27.19 27.58 27.41 323000.0 26.85
2020-08-20 28.03 27.52 27.76 27.64 402600.0 27.08
2020-08-19 28.83 27.78 27.96 28.22 423100.0 27.65
2020-08-18 29.44 27.92 29.3 28.05 641400.0 27.48
2020-08-17 29.57 29.12 29.45 29.41 822900.0 28.81
2020-08-14 29.87 28.33 28.43 29.65 494800.0 29.05
2020-08-13 28.94 28.23 28.66 28.74 313300.0 28.16
2020-08-12 30.47 28.5 30.34 29.12 748700.0 28.53
2020-08-11 30.73 29.37 29.91 29.52 562300.0 28.92
2020-08-10 29.44 28.28 28.46 28.93 564500.0 28.34
2020-08-07 28.31 26.69 26.74 28.29 1294800.0 27.71
2020-08-06 27.88 26.93 27.46 27.02 762300.0 26.47
2020-08-05 28.0 26.89 27.24 27.92 540200.0 27.35
2020-08-04 27.13 26.46 26.85 26.77 545700.0 26.23
2020-08-03 27.92 26.9 27.27 27.46 872200.0 26.51
2020-07-31 27.37 26.88 27.26 27.27 799700.0 26.33
2020-07-30 27.46 25.98 26.58 27.39 725200.0 26.44
2020-07-29 27.57 26.15 26.41 27.54 458200.0 26.59
2020-07-28 26.67 26.01 26.09 26.38 513700.0 25.47
2020-07-27 26.86 26.07 26.83 26.31 370300.0 25.4
2020-07-24 27.99 27.05 27.55 27.1 365500.0 26.16
2020-07-23 28.04 26.48 26.48 27.33 695900.0 26.38
2020-07-22 26.96 26.19 26.44 26.65 491500.0 25.73
2020-07-21 26.98 25.25 25.44 26.89 447000.0 25.96
2020-07-20 25.53 24.78 25.24 25.08 339100.0 24.21
2020-07-17 26.85 25.54 26.61 25.57 351500.0 24.69
2020-07-16 27.62 26.47 26.73 26.73 307600.0 25.81
2020-07-15 27.34 26.11 26.2 27.08 506800.0 26.14
2020-07-14 25.86 24.86 25.75 25.21 556100.0 24.34
2020-07-13 26.72 25.3 26.22 25.9 784400.0 25.0
2020-07-10 25.79 24.35 24.4 25.72 490800.0 24.83
2020-07-09 25.41 23.72 25.2 24.37 803400.0 23.53
2020-07-08 26.25 24.83 25.51 25.5 847000.0 24.62
2020-07-07 26.84 25.59 26.84 25.66 834800.0 24.77
2020-07-06 28.42 26.89 27.71 27.31 687700.0 26.36
2020-07-02 28.67 26.74 28.11 26.85 584800.0 25.92
2020-07-01 28.79 27.0 28.77 27.05 784800.0 26.11
2020-06-30 28.8 27.39 27.39 28.61 570500.0 27.62
2020-06-29 27.96 26.55 26.63 27.81 694000.0 26.85
2020-06-26 27.27 25.8 27.26 26.04 1153100.0 25.14
2020-06-25 28.19 26.79 26.98 28.07 598600.0 27.1
2020-06-24 28.62 26.94 28.43 27.16 933500.0 26.22
2020-06-23 29.77 28.41 29.57 28.63 700500.0 27.64
2020-06-22 29.34 28.44 29.1 28.85 639400.0 27.85
2020-06-19 30.48 28.39 30.29 29.51 2254200.0 28.49
2020-06-18 30.61 29.14 29.41 29.8 656300.0 28.77
2020-06-17 31.53 29.83 31.25 29.85 625100.0 28.82
2020-06-16 32.52 30.56 32.3 31.2 1160100.0 30.12
2020-06-15 30.51 27.5 27.87 29.94 903400.0 28.9
2020-06-12 30.77 28.37 30.55 29.65 753700.0 28.62
2020-06-11 30.57 28.41 29.0 28.49 758900.0 27.5
2020-06-10 34.62 31.92 34.5 31.95 727500.0 30.84
2020-06-09 35.6 34.01 34.5 34.99 970500.0 33.78
2020-06-08 35.7 33.87 34.66 35.67 1012400.0 34.44
2020-06-05 34.95 33.0 34.63 33.32 1032900.0 32.17
2020-06-04 31.35 29.0 29.67 31.13 1065100.0 30.05
2020-06-03 30.48 28.77 28.77 29.82 1232300.0 28.79
2020-06-02 29.28 28.03 29.02 28.25 772800.0 27.27
2020-06-01 29.27 28.06 28.5 28.5 692800.0 27.51
2020-05-29 29.15 27.61 28.42 28.3 1231200.0 27.32
2020-05-28 30.27 28.73 30.2 28.97 1978600.0 27.97
2020-05-27 30.14 28.75 29.59 29.8 831900.0 28.77
2020-05-26 28.45 26.03 26.44 28.02 1052100.0 27.05
2020-05-22 25.52 24.45 25.12 24.79 618100.0 23.93
2020-05-21 25.51 24.46 24.64 25.12 717800.0 24.25
2020-05-20 25.27 24.27 24.51 24.82 943100.0 23.96
2020-05-19 24.98 23.64 24.73 23.66 579000.0 22.84
2020-05-18 25.41 23.46 23.48 25.13 656000.0 24.26
2020-05-15 22.42 21.69 22.08 22.03 538700.0 21.27
2020-05-14 22.42 19.76 20.38 22.33 1082700.0 21.56
2020-05-13 22.65 20.79 22.55 21.13 1110500.0 20.4
2020-05-12 24.67 22.65 24.39 22.7 994700.0 21.91
2020-05-11 25.3 24.08 25.27 24.28 1051100.0 23.44
2020-05-08 26.04 25.22 25.35 25.88 627700.0 24.98
2020-05-07 25.68 24.51 24.66 24.66 549600.0 23.81
2020-05-06 25.63 24.18 25.45 24.25 443700.0 23.41
2020-05-05 26.89 25.03 26.3 25.12 628000.0 24.25
2020-05-04 27.05 26.01 26.45 26.29 2079100.0 24.99
2020-05-01 27.85 26.68 27.35 27.12 885000.0 25.78
2020-04-30 29.05 27.55 28.46 28.25 1216900.0 26.86
2020-04-29 29.98 27.95 28.2 29.5 944000.0 28.05
2020-04-28 27.86 26.33 27.18 27.05 1008800.0 25.72
2020-04-27 26.26 23.85 23.96 25.96 766400.0 24.68
2020-04-24 24.14 23.14 24.06 23.81 842600.0 22.64
2020-04-23 24.54 23.04 23.17 23.67 582500.0 22.5
2020-04-22 24.01 22.86 22.94 23.12 857400.0 21.98
2020-04-21 24.47 22.2 23.29 23.05 1382000.0 21.91
2020-04-20 24.3 22.69 23.11 23.56 1030700.0 22.4
2020-04-17 24.44 23.12 23.55 23.65 597000.0 22.48
2020-04-16 22.8 21.59 22.7 22.19 1788400.0 21.1
2020-04-15 23.48 22.56 23.21 22.75 803900.0 21.63
2020-04-14 26.4 24.11 26.28 24.56 991400.0 23.35
2020-04-13 26.63 24.82 26.63 25.43 711300.0 24.18
2020-04-09 27.56 25.9 26.2 26.67 773700.0 25.36
2020-04-08 25.61 23.18 24.01 25.32 747800.0 24.07
2020-04-07 25.28 23.28 24.53 23.47 994100.0 22.31
2020-04-06 23.73 22.04 23.01 22.89 3452100.0 21.76
2020-04-03 21.77 20.8 20.9 21.23 2092700.0 20.18
2020-04-02 21.9 20.19 20.29 20.97 925200.0 19.94
2020-04-01 21.87 19.85 21.45 20.4 969100.0 19.39
2020-03-31 23.68 22.27 22.41 22.9 1048500.0 21.77
2020-03-30 22.76 20.25 21.6 22.58 1556000.0 21.47
2020-03-27 21.69 20.21 20.59 21.05 1435900.0 20.01
2020-03-26 22.49 19.8 20.47 21.98 1939300.0 20.9
2020-03-25 21.94 19.65 20.9 20.18 1438100.0 19.19
2020-03-24 20.75 19.49 19.86 20.63 956200.0 19.61
2020-03-23 20.19 18.16 20.19 18.42 1013400.0 17.51
2020-03-20 21.25 18.98 20.25 20.2 1512100.0 19.2
2020-03-19 21.82 18.58 19.86 20.25 1509600.0 19.25
2020-03-18 26.62 19.6 23.05 20.19 1896200.0 19.19
2020-03-17 24.91 22.55 24.29 24.84 1842500.0 23.62
2020-03-16 26.61 23.31 25.4 23.71 1138300.0 22.54
2020-03-13 29.89 27.32 29.44 29.87 1323800.0 28.4
2020-03-12 30.35 25.5 25.5 26.92 1040500.0 25.59
2020-03-11 32.34 30.01 32.17 30.71 1320700.0 29.2
2020-03-10 33.37 29.48 30.56 33.37 1946300.0 31.73
2020-03-09 31.55 28.47 31.55 28.74 807400.0 27.32
2020-03-06 35.81 33.55 33.56 34.27 855700.0 32.58
2020-03-05 36.79 34.88 36.3 35.55 1059100.0 33.8
2020-03-04 38.12 36.07 37.52 37.99 1191500.0 36.12
2020-03-03 40.69 36.67 40.34 37.13 1277900.0 35.3
2020-03-02 40.61 37.59 38.02 40.56 1439900.0 38.56
2020-02-28 38.98 37.16 38.46 37.97 1112800.0 36.1
2020-02-27 41.28 39.18 40.05 39.83 1121700.0 37.87
2020-02-26 42.94 41.28 42.4 41.55 951300.0 39.5
2020-02-25 44.32 41.98 44.32 42.13 960700.0 40.05
2020-02-24 45.23 43.88 44.45 44.29 945200.0 42.11
2020-02-21 47.61 46.09 47.57 46.2 467600.0 43.92
2020-02-20 47.99 46.56 46.56 47.92 376200.0 45.56
2020-02-19 47.0 46.35 46.41 46.77 275000.0 44.46
2020-02-18 46.8 45.75 46.61 46.0 707000.0 43.73