Webster Financial Corporation (WBS) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

NYSE

Currency in USD

77.57

0.00 (0.00%)

Closed

Aug 20, 2026

Day's Range

77.57

77.57

52 wk Range

52.69

79.74

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	73.02	73.02	72.38	72.75	3.81M
May 27, 2026	72.96	73.34	72.82	72.98	4.12M
May 28, 2026	72.84	72.84	72.36	72.65	2.39M
May 29, 2026	72.73	73.00	72.56	72.72	2.28M
Jun 1, 2026	72.28	72.50	71.96	72.38	4.19M
Jun 2, 2026	72.74	72.86	72.38	72.61	3.58M
Jun 3, 2026	72.45	72.68	72.13	72.14	2.89M
Jun 4, 2026	72.96	73.01	72.70	72.90	2.34M
Jun 5, 2026	73.00	73.08	72.21	72.27	2.46M
Jun 8, 2026	72.56	72.79	72.22	72.35	2.63M

Items per row:

1-10 of 61

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 20, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup