NYSE - Delayed Quote • USD
Webster Financial Corporation (WBS)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:09 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 45.10 | 46.42 | 45.00 | 46.39 | 46.39 | 1,208,500 |
Apr 18, 2024 | 45.44 | 45.76 | 44.90 | 45.27 | 45.27 | 1,073,800 |
Apr 17, 2024 | 45.70 | 45.93 | 45.28 | 45.40 | 45.40 | 650,100 |
Apr 16, 2024 | 45.56 | 45.60 | 45.01 | 45.34 | 45.34 | 1,321,300 |
Apr 15, 2024 | 46.66 | 47.26 | 45.57 | 45.83 | 45.83 | 865,600 |
Apr 12, 2024 | 46.09 | 46.62 | 45.99 | 46.23 | 46.23 | 1,305,000 |
Apr 11, 2024 | 47.08 | 47.18 | 46.39 | 46.68 | 46.68 | 1,222,500 |
Apr 10, 2024 | 47.70 | 47.70 | 46.24 | 46.91 | 46.91 | 2,375,100 |
Apr 9, 2024 | 48.69 | 49.07 | 48.28 | 48.61 | 48.61 | 997,000 |
Apr 8, 2024 | 48.09 | 49.05 | 48.00 | 48.79 | 48.79 | 937,900 |
Apr 5, 2024 | 47.87 | 48.23 | 47.77 | 47.99 | 47.99 | 756,300 |
Apr 4, 2024 | 49.12 | 49.21 | 47.92 | 48.02 | 48.02 | 1,021,600 |
Apr 3, 2024 | 48.42 | 49.04 | 48.28 | 48.50 | 48.50 | 1,062,600 |
Apr 2, 2024 | 49.01 | 49.21 | 48.36 | 48.47 | 48.47 | 983,200 |
Apr 1, 2024 | 50.81 | 50.81 | 49.41 | 49.54 | 49.54 | 800,100 |
Mar 28, 2024 | 50.92 | 51.24 | 50.61 | 50.77 | 50.77 | 1,017,900 |
Mar 27, 2024 | 49.72 | 50.84 | 49.71 | 50.81 | 50.81 | 872,600 |
Mar 26, 2024 | 50.36 | 50.40 | 49.43 | 49.54 | 49.54 | 699,100 |
Mar 25, 2024 | 49.56 | 50.28 | 49.56 | 50.00 | 50.00 | 543,700 |
Mar 22, 2024 | 50.96 | 51.35 | 49.53 | 49.56 | 49.56 | 769,700 |
Mar 21, 2024 | 50.00 | 51.07 | 49.80 | 50.88 | 50.88 | 1,471,100 |
Mar 20, 2024 | 48.09 | 49.99 | 47.89 | 49.71 | 49.71 | 1,006,100 |
Mar 19, 2024 | 47.78 | 48.50 | 47.76 | 48.29 | 48.29 | 729,900 |
Mar 18, 2024 | 48.20 | 48.36 | 47.67 | 47.95 | 47.95 | 1,060,700 |
Mar 15, 2024 | 47.81 | 48.76 | 47.81 | 48.03 | 48.03 | 2,009,800 |
Mar 14, 2024 | 48.84 | 49.28 | 47.92 | 48.10 | 48.10 | 1,087,000 |
Mar 13, 2024 | 48.68 | 49.59 | 48.68 | 49.13 | 49.13 | 789,200 |
Mar 12, 2024 | 48.91 | 49.11 | 48.26 | 48.59 | 48.59 | 512,300 |
Mar 11, 2024 | 48.55 | 49.14 | 48.30 | 48.81 | 48.81 | 600,000 |
Mar 8, 2024 | 49.60 | 49.80 | 48.56 | 48.69 | 48.69 | 880,100 |
Mar 7, 2024 | 49.53 | 49.86 | 48.80 | 48.82 | 48.82 | 1,187,200 |
Mar 6, 2024 | 49.08 | 49.61 | 47.49 | 48.96 | 48.96 | 1,851,800 |
Mar 5, 2024 | 46.95 | 49.27 | 46.86 | 49.13 | 49.13 | 1,185,400 |
Mar 4, 2024 | 47.93 | 48.49 | 46.80 | 47.20 | 47.20 | 1,347,300 |
Mar 1, 2024 | 46.79 | 47.42 | 45.97 | 47.26 | 47.26 | 1,131,100 |
Feb 29, 2024 | 47.74 | 48.37 | 47.27 | 47.64 | 47.64 | 1,213,300 |
Feb 28, 2024 | 47.16 | 47.73 | 47.04 | 47.07 | 47.07 | 1,128,000 |
Feb 27, 2024 | 47.13 | 47.80 | 47.01 | 47.79 | 47.79 | 639,500 |
Feb 26, 2024 | 46.97 | 47.48 | 46.62 | 46.69 | 46.69 | 774,700 |
Feb 23, 2024 | 47.18 | 47.45 | 46.71 | 47.20 | 47.20 | 597,000 |
Feb 22, 2024 | 47.19 | 47.84 | 46.75 | 47.11 | 47.11 | 498,900 |
Feb 21, 2024 | 46.90 | 47.25 | 46.30 | 47.15 | 47.15 | 916,400 |
Feb 20, 2024 | 46.65 | 47.56 | 46.53 | 47.21 | 47.21 | 729,900 |
Feb 16, 2024 | 47.63 | 48.04 | 47.26 | 47.28 | 47.28 | 963,100 |
Feb 15, 2024 | 47.26 | 48.57 | 47.26 | 48.14 | 48.14 | 1,064,600 |
Feb 14, 2024 | 46.74 | 47.09 | 46.09 | 47.04 | 47.04 | 1,010,000 |
Feb 13, 2024 | 45.87 | 46.58 | 45.35 | 46.06 | 46.06 | 1,404,200 |
Feb 12, 2024 | 46.72 | 48.16 | 46.68 | 47.48 | 47.48 | 1,020,600 |
Feb 9, 2024 | 45.55 | 46.77 | 45.08 | 46.74 | 46.74 | 1,093,500 |
Feb 8, 2024 | 45.08 | 46.14 | 44.81 | 45.60 | 45.60 | 1,623,500 |
Feb 7, 2024 | 46.44 | 46.52 | 44.54 | 45.43 | 45.43 | 2,321,400 |
Feb 6, 2024 | 47.08 | 47.52 | 45.60 | 46.14 | 46.14 | 2,461,100 |
Feb 5, 2024 | 47.09 | 47.67 | 46.62 | 47.06 | 47.06 | 1,309,900 |
Feb 2, 2024 | 0.40 Dividend | |||||
Feb 2, 2024 | 46.19 | 47.98 | 46.09 | 47.62 | 47.62 | 1,722,200 |
Feb 1, 2024 | 49.82 | 50.00 | 45.49 | 47.17 | 46.77 | 2,834,500 |
Jan 31, 2024 | 50.52 | 51.28 | 49.44 | 49.48 | 49.06 | 2,209,500 |
Jan 30, 2024 | 52.41 | 52.77 | 52.15 | 52.37 | 51.93 | 956,800 |
Jan 29, 2024 | 51.20 | 52.57 | 51.00 | 52.56 | 52.11 | 1,052,200 |
Jan 26, 2024 | 51.69 | 52.10 | 51.19 | 51.21 | 50.78 | 818,500 |
Jan 25, 2024 | 51.94 | 52.24 | 50.79 | 51.45 | 51.01 | 1,185,700 |
Jan 24, 2024 | 50.80 | 52.42 | 50.74 | 51.41 | 50.97 | 1,470,200 |
Jan 23, 2024 | 51.00 | 51.60 | 49.95 | 49.96 | 49.54 | 1,386,400 |
Jan 22, 2024 | 50.49 | 51.34 | 50.35 | 51.14 | 50.71 | 1,337,600 |
Jan 19, 2024 | 49.03 | 50.35 | 48.84 | 50.32 | 49.89 | 723,200 |
Jan 18, 2024 | 49.14 | 49.51 | 48.55 | 49.11 | 48.69 | 649,300 |
Jan 17, 2024 | 48.61 | 49.41 | 48.29 | 48.79 | 48.38 | 784,600 |
Jan 16, 2024 | 48.89 | 49.49 | 48.61 | 49.47 | 49.05 | 1,004,800 |
Jan 12, 2024 | 50.69 | 50.97 | 49.38 | 49.75 | 49.33 | 764,000 |
Jan 11, 2024 | 50.83 | 51.14 | 49.75 | 50.22 | 49.79 | 1,556,500 |
Jan 10, 2024 | 50.82 | 51.16 | 50.17 | 50.98 | 50.55 | 814,400 |
Jan 9, 2024 | 50.46 | 50.89 | 50.22 | 50.86 | 50.43 | 981,000 |
Jan 8, 2024 | 51.12 | 51.49 | 50.75 | 51.39 | 50.95 | 619,500 |
Jan 5, 2024 | 49.86 | 51.81 | 49.71 | 51.48 | 51.04 | 2,013,100 |
Jan 4, 2024 | 49.13 | 50.65 | 48.97 | 50.23 | 49.80 | 1,239,000 |
Jan 3, 2024 | 50.51 | 50.94 | 49.60 | 49.79 | 49.37 | 861,200 |
Jan 2, 2024 | 50.22 | 51.85 | 50.00 | 51.27 | 50.84 | 1,196,900 |
Dec 29, 2023 | 51.41 | 51.57 | 50.74 | 50.76 | 50.33 | 718,600 |
Dec 28, 2023 | 51.06 | 51.67 | 51.06 | 51.58 | 51.14 | 608,300 |
Dec 27, 2023 | 51.51 | 51.79 | 51.01 | 51.32 | 50.88 | 515,000 |
Dec 26, 2023 | 50.98 | 51.73 | 50.65 | 51.56 | 51.12 | 648,500 |
Dec 22, 2023 | 51.17 | 51.63 | 50.49 | 50.66 | 50.23 | 872,800 |
Dec 21, 2023 | 50.85 | 51.13 | 50.32 | 50.78 | 50.35 | 751,000 |
Dec 20, 2023 | 50.87 | 51.48 | 50.29 | 50.32 | 49.89 | 1,009,400 |
Dec 19, 2023 | 50.69 | 51.56 | 50.37 | 51.16 | 50.73 | 1,091,400 |
Dec 18, 2023 | 51.37 | 51.85 | 50.42 | 50.51 | 50.08 | 1,413,600 |
Dec 15, 2023 | 52.84 | 52.98 | 50.80 | 51.07 | 50.64 | 3,346,100 |
Dec 14, 2023 | 51.42 | 53.39 | 51.00 | 53.17 | 52.72 | 1,918,800 |
Dec 13, 2023 | 47.69 | 50.23 | 47.41 | 50.15 | 49.72 | 1,646,400 |
Dec 12, 2023 | 47.91 | 48.06 | 47.52 | 47.67 | 47.27 | 1,039,000 |
Dec 11, 2023 | 47.72 | 48.25 | 47.53 | 48.02 | 47.61 | 743,200 |
Dec 8, 2023 | 47.04 | 47.99 | 46.59 | 47.90 | 47.49 | 852,300 |
Dec 7, 2023 | 47.03 | 47.25 | 46.63 | 46.99 | 46.59 | 912,200 |
Dec 6, 2023 | 47.34 | 48.31 | 46.66 | 46.70 | 46.30 | 989,100 |
Dec 5, 2023 | 47.14 | 47.38 | 46.68 | 46.70 | 46.30 | 908,800 |
Dec 4, 2023 | 46.31 | 47.58 | 46.31 | 47.48 | 47.08 | 1,479,900 |
Dec 1, 2023 | 44.79 | 47.29 | 44.47 | 46.80 | 46.40 | 1,829,300 |
Nov 30, 2023 | 44.63 | 45.47 | 43.97 | 44.85 | 44.47 | 11,314,900 |
Nov 29, 2023 | 43.70 | 45.19 | 43.46 | 44.54 | 44.16 | 2,508,700 |
Nov 28, 2023 | 43.19 | 43.41 | 42.70 | 43.27 | 42.90 | 1,201,700 |
Nov 27, 2023 | 42.75 | 43.33 | 42.49 | 43.24 | 42.87 | 1,266,000 |
Nov 24, 2023 | 43.59 | 43.59 | 42.76 | 43.12 | 42.75 | 431,200 |
Nov 22, 2023 | 43.74 | 43.75 | 43.03 | 43.11 | 42.74 | 989,400 |
Nov 21, 2023 | 43.44 | 43.97 | 43.03 | 43.31 | 42.94 | 1,334,900 |
Nov 20, 2023 | 43.03 | 43.95 | 42.60 | 43.72 | 43.35 | 1,365,900 |
Nov 17, 2023 | 43.18 | 43.68 | 42.86 | 43.18 | 42.81 | 1,179,500 |
Nov 16, 2023 | 42.61 | 42.71 | 41.83 | 42.59 | 42.23 | 1,182,000 |
Nov 15, 2023 | 42.54 | 43.55 | 42.39 | 42.63 | 42.27 | 2,084,800 |
Nov 14, 2023 | 41.26 | 43.15 | 40.86 | 42.71 | 42.35 | 1,564,000 |
Nov 13, 2023 | 39.05 | 39.92 | 38.71 | 39.89 | 39.55 | 1,026,700 |
Nov 10, 2023 | 39.00 | 39.38 | 38.55 | 39.35 | 39.02 | 652,700 |
Nov 9, 2023 | 39.84 | 39.89 | 38.56 | 38.66 | 38.33 | 873,400 |
Nov 8, 2023 | 40.23 | 40.23 | 39.69 | 39.83 | 39.49 | 707,500 |
Nov 7, 2023 | 40.51 | 40.65 | 40.07 | 40.20 | 39.86 | 639,900 |
Nov 6, 2023 | 41.26 | 41.45 | 40.60 | 40.84 | 40.49 | 816,600 |
Nov 3, 2023 | 40.58 | 41.56 | 40.37 | 41.30 | 40.95 | 1,328,600 |
Nov 2, 2023 | 0.40 Dividend | |||||
Nov 2, 2023 | 38.04 | 39.64 | 37.83 | 39.62 | 39.28 | 990,600 |
Nov 1, 2023 | 37.86 | 38.17 | 37.18 | 37.95 | 37.23 | 959,900 |
Oct 31, 2023 | 37.67 | 38.01 | 37.32 | 37.97 | 37.25 | 1,107,400 |
Oct 30, 2023 | 37.33 | 37.67 | 36.69 | 37.59 | 36.88 | 1,173,700 |
Oct 27, 2023 | 37.88 | 37.88 | 36.51 | 36.81 | 36.11 | 892,000 |
Oct 26, 2023 | 37.00 | 38.41 | 36.86 | 38.07 | 37.35 | 1,166,200 |
Oct 25, 2023 | 36.91 | 37.11 | 36.36 | 36.96 | 36.26 | 1,637,000 |
Oct 24, 2023 | 37.92 | 38.19 | 36.90 | 37.12 | 36.42 | 1,702,400 |
Oct 23, 2023 | 37.96 | 38.85 | 37.69 | 37.81 | 37.09 | 1,581,600 |
Oct 20, 2023 | 40.01 | 40.14 | 38.11 | 38.19 | 37.47 | 2,202,500 |
Oct 19, 2023 | 39.40 | 41.35 | 39.28 | 40.13 | 39.37 | 1,773,500 |
Oct 18, 2023 | 40.18 | 40.28 | 39.25 | 39.32 | 38.58 | 1,265,500 |
Oct 17, 2023 | 40.72 | 41.20 | 40.22 | 40.74 | 39.97 | 2,956,300 |
Oct 16, 2023 | 39.18 | 39.99 | 39.12 | 39.75 | 39.00 | 1,226,300 |
Oct 13, 2023 | 39.89 | 40.13 | 38.39 | 38.61 | 37.88 | 1,022,900 |
Oct 12, 2023 | 40.06 | 40.12 | 39.11 | 39.50 | 38.75 | 825,800 |
Oct 11, 2023 | 40.10 | 40.78 | 39.61 | 39.99 | 39.23 | 472,500 |
Oct 10, 2023 | 39.74 | 40.48 | 39.57 | 40.06 | 39.30 | 778,700 |
Oct 9, 2023 | 39.11 | 39.56 | 38.90 | 39.33 | 38.59 | 793,100 |
Oct 6, 2023 | 38.91 | 40.09 | 38.70 | 39.60 | 38.85 | 898,500 |
Oct 5, 2023 | 38.24 | 39.60 | 38.24 | 39.38 | 38.63 | 1,403,000 |
Oct 4, 2023 | 38.37 | 38.62 | 37.49 | 38.50 | 37.77 | 1,092,700 |
Oct 3, 2023 | 39.22 | 39.22 | 38.03 | 38.37 | 37.64 | 904,100 |
Oct 2, 2023 | 40.26 | 40.52 | 39.19 | 39.48 | 38.73 | 892,700 |
Sep 29, 2023 | 40.19 | 41.01 | 39.98 | 40.31 | 39.55 | 1,633,800 |
Sep 28, 2023 | 38.99 | 40.05 | 38.88 | 39.61 | 38.86 | 3,911,500 |
Sep 27, 2023 | 40.21 | 40.24 | 38.70 | 39.01 | 38.27 | 1,459,300 |
Sep 26, 2023 | 39.87 | 40.60 | 39.66 | 39.86 | 39.11 | 837,400 |
Sep 25, 2023 | 39.93 | 40.68 | 39.93 | 40.46 | 39.69 | 685,600 |
Sep 22, 2023 | 40.19 | 40.51 | 39.66 | 40.21 | 39.45 | 665,000 |
Sep 21, 2023 | 40.28 | 40.81 | 39.89 | 40.14 | 39.38 | 913,200 |
Sep 20, 2023 | 40.92 | 41.25 | 40.55 | 40.58 | 39.81 | 1,379,100 |
Sep 19, 2023 | 40.95 | 41.21 | 40.02 | 40.50 | 39.73 | 1,334,200 |
Sep 18, 2023 | 41.50 | 41.50 | 40.81 | 40.88 | 40.11 | 766,500 |
Sep 15, 2023 | 41.41 | 42.01 | 41.25 | 41.64 | 40.85 | 2,875,300 |
Sep 14, 2023 | 42.57 | 42.91 | 41.73 | 41.95 | 41.16 | 916,500 |
Sep 13, 2023 | 42.66 | 42.78 | 41.47 | 41.99 | 41.20 | 703,300 |
Sep 12, 2023 | 42.32 | 42.82 | 41.75 | 42.46 | 41.66 | 721,900 |
Sep 11, 2023 | 41.73 | 42.21 | 41.26 | 41.69 | 40.90 | 1,144,500 |
Sep 8, 2023 | 41.16 | 41.69 | 40.58 | 41.50 | 40.71 | 604,900 |
Sep 7, 2023 | 41.33 | 41.87 | 40.86 | 40.96 | 40.18 | 2,102,200 |
Sep 6, 2023 | 42.66 | 43.14 | 41.37 | 41.65 | 40.86 | 835,200 |
Sep 5, 2023 | 43.28 | 43.72 | 42.87 | 42.89 | 42.08 | 974,900 |
Sep 1, 2023 | 42.96 | 43.84 | 42.68 | 43.56 | 42.74 | 1,060,100 |
Aug 31, 2023 | 42.54 | 43.13 | 42.18 | 42.41 | 41.61 | 893,000 |
Aug 30, 2023 | 42.57 | 42.96 | 42.26 | 42.44 | 41.64 | 583,300 |
Aug 29, 2023 | 42.35 | 43.25 | 41.72 | 42.78 | 41.97 | 652,300 |
Aug 28, 2023 | 42.02 | 42.56 | 41.80 | 42.30 | 41.50 | 538,100 |
Aug 25, 2023 | 42.04 | 42.18 | 41.14 | 41.61 | 40.82 | 916,200 |
Aug 24, 2023 | 41.80 | 42.61 | 41.52 | 41.63 | 40.84 | 706,500 |
Aug 23, 2023 | 41.08 | 42.07 | 40.81 | 41.93 | 41.14 | 1,012,500 |
Aug 22, 2023 | 41.83 | 42.14 | 41.07 | 41.19 | 40.41 | 974,300 |
Aug 21, 2023 | 42.14 | 42.21 | 41.35 | 42.02 | 41.22 | 564,400 |
Aug 18, 2023 | 41.23 | 42.09 | 41.13 | 41.86 | 41.07 | 534,700 |
Aug 17, 2023 | 42.52 | 42.59 | 41.41 | 41.65 | 40.86 | 681,300 |
Aug 16, 2023 | 42.63 | 42.99 | 42.20 | 42.25 | 41.45 | 803,100 |
Aug 15, 2023 | 43.37 | 43.48 | 42.56 | 42.82 | 42.01 | 819,500 |
Aug 14, 2023 | 44.64 | 44.64 | 43.96 | 44.12 | 43.28 | 630,900 |
Aug 11, 2023 | 44.85 | 45.43 | 44.71 | 45.11 | 44.26 | 452,800 |
Aug 10, 2023 | 45.18 | 46.00 | 45.04 | 45.30 | 44.44 | 666,600 |
Aug 9, 2023 | 45.69 | 45.69 | 44.82 | 44.91 | 44.06 | 502,100 |
Aug 8, 2023 | 45.83 | 46.04 | 44.36 | 45.96 | 45.09 | 961,400 |
Aug 7, 2023 | 46.22 | 46.54 | 45.85 | 46.38 | 45.50 | 598,500 |
Aug 4, 2023 | 45.70 | 46.59 | 45.69 | 45.99 | 45.12 | 948,100 |
Aug 3, 2023 | 45.52 | 46.24 | 44.84 | 45.99 | 45.12 | 983,600 |
Aug 2, 2023 | 45.26 | 45.75 | 44.47 | 45.67 | 44.81 | 1,116,200 |
Aug 1, 2023 | 0.40 Dividend | |||||
Aug 1, 2023 | 46.80 | 46.80 | 45.47 | 45.89 | 45.02 | 1,376,700 |
Jul 31, 2023 | 47.45 | 47.66 | 47.02 | 47.32 | 46.03 | 1,041,800 |
Jul 28, 2023 | 47.35 | 47.51 | 46.62 | 47.35 | 46.06 | 742,700 |
Jul 27, 2023 | 47.20 | 47.69 | 46.13 | 46.35 | 45.09 | 1,397,100 |
Jul 26, 2023 | 46.64 | 47.57 | 46.13 | 47.07 | 45.79 | 1,393,600 |
Jul 25, 2023 | 46.25 | 46.67 | 45.39 | 45.82 | 44.57 | 1,535,600 |
Jul 24, 2023 | 44.99 | 46.52 | 44.97 | 46.37 | 45.11 | 1,273,300 |
Jul 21, 2023 | 46.17 | 46.19 | 44.79 | 44.92 | 43.70 | 1,675,700 |
Jul 20, 2023 | 45.00 | 45.71 | 43.43 | 45.58 | 44.34 | 2,135,100 |
Jul 19, 2023 | 43.26 | 44.41 | 42.81 | 44.33 | 43.12 | 1,975,500 |
Jul 18, 2023 | 41.46 | 43.20 | 41.32 | 43.13 | 41.96 | 1,096,700 |
Jul 17, 2023 | 40.92 | 41.69 | 40.43 | 41.38 | 40.25 | 749,300 |
Jul 14, 2023 | 42.29 | 42.29 | 40.28 | 40.99 | 39.87 | 1,080,500 |
Jul 13, 2023 | 41.01 | 41.84 | 40.72 | 41.71 | 40.57 | 951,800 |
Jul 12, 2023 | 40.76 | 41.17 | 40.25 | 40.76 | 39.65 | 850,000 |
Jul 11, 2023 | 39.37 | 40.03 | 39.00 | 39.86 | 38.77 | 959,400 |
Jul 10, 2023 | 38.52 | 39.56 | 38.52 | 39.40 | 38.33 | 1,192,600 |
Jul 7, 2023 | 37.68 | 39.31 | 37.68 | 38.86 | 37.80 | 1,580,900 |
Jul 6, 2023 | 37.19 | 37.79 | 36.75 | 37.70 | 36.67 | 1,017,900 |
Jul 5, 2023 | 37.96 | 38.66 | 37.48 | 37.96 | 36.93 | 822,500 |
Jul 3, 2023 | 38.04 | 38.74 | 37.87 | 38.31 | 37.27 | 611,600 |
Jun 30, 2023 | 38.42 | 38.50 | 37.75 | 37.75 | 36.72 | 727,700 |
Jun 29, 2023 | 38.24 | 38.82 | 37.92 | 38.02 | 36.98 | 851,000 |
Jun 28, 2023 | 37.60 | 37.76 | 37.02 | 37.42 | 36.40 | 753,200 |
Jun 27, 2023 | 36.82 | 38.17 | 36.57 | 37.78 | 36.75 | 878,900 |
Jun 26, 2023 | 36.67 | 37.68 | 36.65 | 36.67 | 35.67 | 924,700 |
Jun 23, 2023 | 36.66 | 37.21 | 36.22 | 36.51 | 35.52 | 1,209,100 |
Jun 22, 2023 | 37.97 | 37.97 | 36.92 | 37.24 | 36.23 | 1,058,000 |
Jun 21, 2023 | 38.20 | 38.54 | 37.73 | 38.15 | 37.11 | 784,700 |
Jun 20, 2023 | 38.60 | 38.65 | 37.78 | 38.27 | 37.23 | 1,059,000 |
Jun 16, 2023 | 39.21 | 39.42 | 38.39 | 38.78 | 37.72 | 2,104,200 |
Jun 15, 2023 | 38.43 | 39.54 | 38.24 | 39.37 | 38.30 | 774,900 |
Jun 14, 2023 | 40.21 | 40.55 | 38.49 | 38.86 | 37.80 | 1,098,900 |
Jun 13, 2023 | 38.79 | 40.21 | 38.26 | 40.19 | 39.10 | 1,084,500 |
Jun 12, 2023 | 38.83 | 39.95 | 38.33 | 38.73 | 37.68 | 1,624,700 |
Jun 9, 2023 | 39.63 | 39.71 | 38.25 | 38.75 | 37.70 | 2,147,300 |
Jun 8, 2023 | 40.25 | 40.86 | 39.51 | 39.93 | 38.84 | 1,399,200 |
Jun 7, 2023 | 40.33 | 40.95 | 39.32 | 40.69 | 39.58 | 1,617,700 |
Jun 6, 2023 | 37.28 | 40.46 | 37.12 | 39.43 | 38.36 | 1,346,000 |
Jun 5, 2023 | 38.55 | 38.55 | 37.08 | 37.55 | 36.53 | 993,800 |
Jun 2, 2023 | 37.11 | 38.76 | 36.69 | 38.47 | 37.42 | 1,072,600 |
Jun 1, 2023 | 36.05 | 36.58 | 35.49 | 36.33 | 35.34 | 1,271,900 |
May 31, 2023 | 36.05 | 36.09 | 34.85 | 35.55 | 34.58 | 2,341,000 |
May 30, 2023 | 37.13 | 37.30 | 36.03 | 36.54 | 35.55 | 782,800 |
May 26, 2023 | 36.51 | 36.93 | 35.69 | 36.89 | 35.89 | 624,100 |
May 25, 2023 | 36.16 | 36.54 | 35.45 | 36.42 | 35.43 | 716,200 |
May 24, 2023 | 36.41 | 36.61 | 35.85 | 36.09 | 35.11 | 932,700 |
May 23, 2023 | 37.36 | 38.33 | 36.81 | 36.85 | 35.85 | 1,035,600 |
May 22, 2023 | 36.63 | 37.53 | 36.19 | 37.40 | 36.38 | 1,088,200 |
May 19, 2023 | 36.70 | 36.70 | 35.25 | 35.94 | 34.96 | 1,067,300 |
May 18, 2023 | 36.64 | 37.17 | 36.18 | 36.36 | 35.37 | 1,104,400 |
May 17, 2023 | 34.39 | 36.88 | 34.35 | 36.63 | 35.63 | 2,069,900 |
May 16, 2023 | 33.46 | 34.08 | 33.17 | 33.64 | 32.72 | 2,110,000 |
May 15, 2023 | 32.66 | 33.66 | 32.66 | 33.35 | 32.44 | 2,116,500 |
May 12, 2023 | 33.04 | 33.05 | 31.84 | 32.56 | 31.67 | 1,348,500 |
May 11, 2023 | 31.89 | 32.78 | 31.62 | 32.66 | 31.77 | 1,725,100 |
May 10, 2023 | 34.07 | 34.19 | 32.04 | 32.61 | 31.72 | 842,300 |
May 9, 2023 | 32.69 | 33.65 | 32.16 | 33.32 | 32.41 | 1,342,900 |
May 8, 2023 | 34.74 | 34.74 | 32.91 | 33.15 | 32.25 | 1,099,000 |
May 5, 2023 | 0.40 Dividend | |||||
May 5, 2023 | 33.40 | 34.59 | 33.22 | 33.94 | 33.02 | 1,851,200 |
May 4, 2023 | 32.64 | 33.38 | 31.03 | 32.24 | 30.97 | 2,273,600 |
May 3, 2023 | 34.71 | 35.74 | 33.52 | 33.73 | 32.40 | 2,008,000 |
May 2, 2023 | 36.58 | 36.58 | 34.08 | 34.48 | 33.13 | 1,944,700 |
May 1, 2023 | 37.29 | 37.85 | 36.74 | 36.86 | 35.41 | 1,444,300 |
Apr 28, 2023 | 36.61 | 37.83 | 36.61 | 37.30 | 35.83 | 1,327,300 |
Apr 27, 2023 | 37.00 | 37.22 | 36.27 | 36.95 | 35.50 | 1,422,600 |
Apr 26, 2023 | 36.30 | 37.55 | 36.23 | 36.77 | 35.33 | 1,437,100 |
Apr 25, 2023 | 37.31 | 37.65 | 35.96 | 36.12 | 34.70 | 1,246,500 |
Apr 24, 2023 | 38.50 | 38.91 | 37.92 | 38.11 | 36.61 | 1,001,900 |
Apr 21, 2023 | 38.45 | 39.11 | 37.85 | 38.68 | 37.16 | 1,421,100 |
Apr 20, 2023 | 38.07 | 41.00 | 38.07 | 38.62 | 37.10 | 2,225,300 |
Related Tickers
BHLB Berkshire Hills Bancorp, Inc.
21.71
+3.48%
INDB Independent Bank Corp.
50.56
+2.24%
OCFC OceanFirst Financial Corp.
15.18
+4.04%
VLY Valley National Bancorp
7.71
+5.47%
FNB F.N.B. Corporation
13.13
+2.90%
FULT Fulton Financial Corporation
14.99
+3.88%
WABC Westamerica Bancorporation
46.78
+2.70%
WSFS WSFS Financial Corporation
43.27
+3.39%
WASH Washington Trust Bancorp, Inc.
25.55
+3.69%
WAL Western Alliance Bancorporation
57.44
+3.05%