Mercado fechado

Webster Financial Corporation (WBS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
50,77-0,04 (-0,08%)
No fechamento: 04:00PM EDT
45,95 -4,82 (-9,49%)
Pós-fechamento: 05:59PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202450,9251,2450,6150,7750,771.017.900
27 de mar. de 202449,7250,8449,7150,8150,81872.600
26 de mar. de 202450,3650,4049,4349,5449,54699.100
25 de mar. de 202449,5650,2849,5650,0050,00543.700
22 de mar. de 202450,9651,3549,5349,5649,56769.700
21 de mar. de 202450,0051,0749,8050,8850,881.471.100
20 de mar. de 202448,0949,9947,8949,7149,711.006.100
19 de mar. de 202447,7848,5047,7648,2948,29729.900
18 de mar. de 202448,2048,3647,6747,9547,951.060.700
15 de mar. de 202447,8148,7647,8148,0348,032.009.800
14 de mar. de 202448,8449,2847,9248,1048,101.087.000
13 de mar. de 202448,6849,5948,6849,1349,13789.200
12 de mar. de 202448,9149,1148,2648,5948,59512.300
11 de mar. de 202448,5549,1448,3048,8148,81600.000
08 de mar. de 202449,6049,8048,5648,6948,69880.100
07 de mar. de 202449,5349,8648,8048,8248,821.187.200
06 de mar. de 202449,0849,6147,4948,9648,961.851.800
05 de mar. de 202446,9549,2746,8649,1349,131.185.400
04 de mar. de 202447,9348,4946,8047,2047,201.347.300
01 de mar. de 202446,7947,4245,9747,2647,261.131.100
29 de fev. de 202447,7448,3747,2747,6447,641.213.300
28 de fev. de 202447,1647,7347,0447,0747,071.128.000
27 de fev. de 202447,1347,8047,0147,7947,79639.500
26 de fev. de 202446,9747,4846,6246,6946,69774.700
23 de fev. de 202447,1847,4546,7147,2047,20597.000
22 de fev. de 202447,1947,8446,7547,1147,11498.900
21 de fev. de 202446,9047,2546,3047,1547,15916.400
20 de fev. de 202446,6547,5646,5347,2147,21729.900
16 de fev. de 202447,6348,0447,2647,2847,28963.100
15 de fev. de 202447,2648,5747,2648,1448,141.064.600
14 de fev. de 202446,7447,0946,0947,0447,041.010.000
13 de fev. de 202445,8746,5845,3546,0646,061.404.200
12 de fev. de 202446,7248,1646,6847,4847,481.020.600
09 de fev. de 202445,5546,7745,0846,7446,741.093.500
08 de fev. de 202445,0846,1444,8145,6045,601.623.500
07 de fev. de 202446,4446,5244,5445,4345,432.321.400
06 de fev. de 202447,0847,5245,6046,1446,142.461.100
05 de fev. de 202447,0947,6746,6247,0647,061.309.900
02 de fev. de 202446,1947,9846,0947,6247,621.722.200
02 de fev. de 20240.4 Dividendo
01 de fev. de 202449,8250,0045,4947,1746,772.834.500
31 de jan. de 202450,5251,2849,4449,4849,062.209.500
30 de jan. de 202452,4152,7752,1552,3751,93956.800
29 de jan. de 202451,2052,5751,0052,5652,111.052.200
26 de jan. de 202451,6952,1051,1951,2150,78818.500
25 de jan. de 202451,9452,2450,7951,4551,011.185.700
24 de jan. de 202450,8052,4250,7451,4150,971.470.200
23 de jan. de 202451,0051,6049,9549,9649,541.386.400
22 de jan. de 202450,4951,3450,3551,1450,711.337.600
19 de jan. de 202449,0350,3548,8450,3249,89723.200
18 de jan. de 202449,1449,5148,5549,1148,69649.300
17 de jan. de 202448,6149,4148,2948,7948,38784.600
16 de jan. de 202448,8949,4948,6149,4749,051.004.800
12 de jan. de 202450,6950,9749,3849,7549,33764.000
11 de jan. de 202450,8351,1449,7550,2249,791.556.500
10 de jan. de 202450,8251,1650,1750,9850,55814.400
09 de jan. de 202450,4650,8950,2250,8650,43981.000
08 de jan. de 202451,1251,4950,7551,3950,95619.500
05 de jan. de 202449,8651,8149,7151,4851,042.013.100
04 de jan. de 202449,1350,6548,9750,2349,801.239.000
03 de jan. de 202450,5150,9449,6049,7949,37861.200
02 de jan. de 202450,2251,8550,0051,2750,841.196.900
29 de dez. de 202351,4151,5750,7450,7650,33718.600
28 de dez. de 202351,0651,6751,0651,5851,14608.300
27 de dez. de 202351,5151,7951,0151,3250,88515.000
26 de dez. de 202350,9851,7350,6551,5651,12648.500
22 de dez. de 202351,1751,6350,4950,6650,23872.800
21 de dez. de 202350,8551,1350,3250,7850,35751.000
20 de dez. de 202350,8751,4850,2950,3249,891.009.400
19 de dez. de 202350,6951,5650,3751,1650,731.091.400
18 de dez. de 202351,3751,8550,4250,5150,081.413.600
15 de dez. de 202352,8452,9850,8051,0750,643.346.100
14 de dez. de 202351,4253,3951,0053,1752,721.918.800
13 de dez. de 202347,6950,2347,4150,1549,721.646.400
12 de dez. de 202347,9148,0647,5247,6747,271.039.000
11 de dez. de 202347,7248,2547,5348,0247,61743.200
08 de dez. de 202347,0447,9946,5947,9047,49852.300
07 de dez. de 202347,0347,2546,6346,9946,59912.200
06 de dez. de 202347,3448,3146,6646,7046,30989.100
05 de dez. de 202347,1447,3846,6846,7046,30908.800
04 de dez. de 202346,3147,5846,3147,4847,081.479.900
01 de dez. de 202344,7947,2944,4746,8046,401.829.300
30 de nov. de 202344,6345,4743,9744,8544,4711.314.900
29 de nov. de 202343,7045,1943,4644,5444,162.508.700
28 de nov. de 202343,1943,4142,7043,2742,901.201.700
27 de nov. de 202342,7543,3342,4943,2442,871.266.000
24 de nov. de 202343,5943,5942,7643,1242,75431.200
22 de nov. de 202343,7443,7543,0343,1142,74989.400
21 de nov. de 202343,4443,9743,0343,3142,941.334.900
20 de nov. de 202343,0343,9542,6043,7243,351.365.900
17 de nov. de 202343,1843,6842,8643,1842,811.179.500
16 de nov. de 202342,6142,7141,8342,5942,231.182.000
15 de nov. de 202342,5443,5542,3942,6342,272.084.800
14 de nov. de 202341,2643,1540,8642,7142,351.564.000
13 de nov. de 202339,0539,9238,7139,8939,551.026.700
10 de nov. de 202339,0039,3838,5539,3539,02652.700
09 de nov. de 202339,8439,8938,5638,6638,33873.400
08 de nov. de 202340,2340,2339,6939,8339,49707.500
07 de nov. de 202340,5140,6540,0740,2039,86639.900
06 de nov. de 202341,2641,4540,6040,8440,49816.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...