Stockscreener 앱 받기
50.85
1.21%
0.61
시간 외 거래:
50.85
Webster Financial Corp 주식 (WBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $51.09 | $50.31 | $0.78 | 534,734.0 | +1.21% |
| 2024-11-04 | $50.72 | $49.48 | $1.24 | 792,300.0 | -0.95% |
| 2024-11-01 | $51.99 | $50.62 | $1.37 | 840,815.0 | -2.08% |
| 2024-10-31 | $52.81 | $51.73 | $1.08 | 965,627.0 | -1.46% |
| 2024-10-30 | $53.23 | $51.90 | $1.33 | 1,035,481.0 | +1.29% |
| 2024-10-29 | $52.40 | $51.64 | $0.76 | 742,386.0 | -0.54% |
| 2024-10-28 | $52.40 | $51.35 | $1.05 | 877,735.0 | +2.01% |
| 2024-10-25 | $52.62 | $50.88 | $1.73 | 814,691.0 | -1.39% |
| 2024-10-24 | $51.95 | $50.69 | $1.26 | 1,291,328.0 | +0.78% |
| 2024-10-23 | $52.21 | $51.14 | $1.07 | 799,964.0 | -0.90% |
| 2024-10-22 | $52.27 | $51.09 | $1.18 | 979,136.0 | +0.87% |
| 2024-10-21 | $53.12 | $51.31 | $1.81 | 1,602,143.0 | -2.68% |
| 2024-10-18 | $53.90 | $52.40 | $1.50 | 2,081,797.0 | -2.47% |
| 2024-10-17 | $54.38 | $49.87 | $4.51 | 3,748,772.0 | +11.58% |
| 2024-10-16 | $49.95 | $48.30 | $1.65 | 3,103,325.0 | -0.63% |
| 2024-10-15 | $49.98 | $48.02 | $1.95 | 1,291,576.0 | +1.73% |
| 2024-10-14 | $48.43 | $47.15 | $1.28 | 1,122,926.0 | +0.50% |
| 2024-10-11 | $47.94 | $46.30 | $1.63 | 1,098,129.0 | +3.89% |
| 2024-10-10 | $46.12 | $45.09 | $1.03 | 1,071,550.0 | +1.14% |
| 2024-10-09 | $45.90 | $44.68 | $1.22 | 1,410,751.0 | +1.76% |
| 2024-10-08 | $45.49 | $44.66 | $0.83 | 561,250.0 | -1.08% |
Webster Financial Corp 주식 (WBS) 연도별 가격 이력
이 심층 분석에서는 Webster Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WBS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Webster Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Webster Financial Corp 주식 (WBS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $51.99 | $49.48 | $2.51 | 2,702,583.0 | -1.83% |
| 2024-10 | $54.38 | $43.64 | $10.74 | 28,849,470.0 | +11.13% |
| 2024-09 | $48.50 | $42.54 | $5.96 | 23,374,322.0 | -1.73% |
| 2024-08 | $49.80 | $40.88 | $8.92 | 21,321,852.0 | -4.41% |
| 2024-07 | $50.51 | $41.54 | $8.97 | 39,315,731.0 | +13.83% |
| 2024-06 | $44.62 | $39.34 | $5.28 | 23,607,762.0 | -1.42% |
| 2024-05 | $46.99 | $42.41 | $4.58 | 22,298,340.0 | +0.89% |
| 2024-04 | $50.81 | $43.80 | $7.01 | 26,485,535.0 | -13.67% |
| 2024-03 | $51.35 | $45.97 | $5.38 | 20,576,206.0 | +6.57% |
| 2024-02 | $50.00 | $44.54 | $5.46 | 24,967,526.0 | -3.72% |
| 2024-01 | $52.77 | $48.29 | $4.48 | 23,623,468.0 | -2.52% |
Webster Financial Corp 주식 (WBS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $53.39 | $44.47 | $8.92 | 23,185,704.0 | +13.18% |
| 2023-11 | $45.47 | $37.18 | $8.29 | 34,218,185.0 | +18.12% |
| 2023-10 | $41.35 | $36.36 | $4.99 | 27,791,207.0 | -5.81% |
| 2023-09 | $43.84 | $38.70 | $5.14 | 25,516,602.0 | -4.95% |
| 2023-08 | $46.80 | $40.81 | $5.99 | 17,915,237.0 | -10.38% |
| 2023-07 | $47.69 | $36.75 | $10.94 | 24,080,413.0 | +25.35% |
| 2023-06 | $40.95 | $35.49 | $5.46 | 24,203,424.0 | +6.19% |
| 2023-05 | $38.33 | $31.03 | $7.30 | 30,137,804.0 | -4.69% |
| 2023-04 | $41.00 | $35.96 | $5.04 | 26,179,814.0 | -5.38% |
| 2023-03 | $52.77 | $36.49 | $16.28 | 51,720,208.0 | -25.79% |
| 2023-02 | $56.00 | $52.22 | $3.78 | 16,418,690.0 | +0.89% |
| 2023-01 | $52.69 | $44.62 | $8.07 | 19,397,093.0 | +11.22% |
Webster Financial Corp 주식 (WBS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $54.86 | $43.41 | $11.45 | 25,695,028.0 | -12.88% |
| 2022-11 | $56.46 | $50.99 | $5.47 | 14,987,709.0 | +0.15% |
| 2022-10 | $54.77 | $44.32 | $10.45 | 22,293,162.0 | +20.04% |
| 2022-09 | $49.65 | $44.08 | $5.57 | 23,071,090.0 | -3.93% |
| 2022-08 | $50.32 | $44.82 | $5.50 | 15,642,620.0 | +1.29% |
| 2022-07 | $47.69 | $40.72 | $6.97 | 17,563,099.0 | +10.20% |
| 2022-06 | $51.46 | $41.58 | $9.88 | 24,191,222.0 | -14.14% |
| 2022-05 | $51.49 | $44.55 | $6.94 | 24,391,860.0 | -1.80% |
| 2022-04 | $57.27 | $47.91 | $9.36 | 24,387,446.0 | -10.92% |
| 2022-03 | $60.48 | $50.79 | $9.69 | 33,213,377.0 | -6.79% |
| 2022-02 | $63.23 | $54.70 | $8.53 | 34,230,897.0 | +5.98% |
| 2022-01 | $65.00 | $56.69 | $8.31 | 41,064,234.0 | +1.74% |
1.59%
자본화:
|
볼륨(24시간):