Stockscreener 앱 받기
71.48
1.07%
-0.77
Webster Financial Corp 주식 (WBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $73.03 | $71.27 | $1.76 | 5,389,547.0 | -1.07% |
| 2026-02-11 | $73.62 | $71.88 | $1.75 | 6,821,111.0 | -1.04% |
| 2026-02-10 | $73.87 | $72.73 | $1.14 | 4,500,312.0 | -0.27% |
| 2026-02-09 | $73.50 | $72.77 | $0.735 | 4,244,801.0 | +0.11% |
| 2026-02-06 | $73.30 | $72.62 | $0.68 | 5,642,561.0 | +1.54% |
| 2026-02-05 | $72.55 | $71.54 | $1.01 | 9,019,623.0 | -0.33% |
| 2026-02-04 | $73.44 | $71.87 | $1.57 | 17,831,935.0 | +0.43% |
| 2026-02-03 | $73.50 | $65.34 | $8.16 | 17,806,723.0 | +9.02% |
| 2026-02-02 | $66.75 | $65.48 | $1.27 | 1,390,319.0 | +0.35% |
| 2026-01-30 | $66.29 | $65.07 | $1.22 | 1,414,700.0 | +0.23% |
| 2026-01-29 | $65.67 | $64.06 | $1.61 | 1,415,311.0 | +1.69% |
| 2026-01-28 | $65.35 | $63.97 | $1.38 | 1,663,583.0 | +0.44% |
| 2026-01-27 | $65.37 | $64.08 | $1.29 | 1,995,238.0 | -0.59% |
| 2026-01-26 | $65.38 | $63.52 | $1.85 | 1,505,122.0 | +0.84% |
| 2026-01-23 | $66.87 | $63.73 | $3.15 | 2,721,940.0 | -3.22% |
| 2026-01-22 | $67.43 | $65.71 | $1.72 | 2,636,551.0 | +0.46% |
| 2026-01-21 | $66.19 | $63.64 | $2.55 | 1,766,541.0 | +3.99% |
| 2026-01-20 | $64.64 | $63.14 | $1.50 | 1,439,569.0 | -1.77% |
| 2026-01-16 | $65.22 | $63.92 | $1.30 | 1,930,408.0 | +0.19% |
| 2026-01-15 | $64.84 | $63.70 | $1.14 | 2,329,917.0 | +1.24% |
| 2026-01-14 | $63.95 | $62.48 | $1.47 | 1,801,771.0 | +1.23% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $73.87 | $65.34 | $8.53 | 78,036,479.0 | +8.68% |
| 2026-01 | $67.43 | $62.30 | $5.13 | 31,797,798.0 | +4.50% |
Webster Financial Corp 주식 (WBS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $65.39 | $59.45 | $5.94 | 27,513,347.0 | +6.59% |
| 2025-11 | $60.41 | $53.64 | $6.77 | 20,381,174.0 | +4.49% |
| 2025-10 | $62.16 | $52.69 | $9.47 | 38,284,343.0 | -4.04% |
| 2025-09 | $63.59 | $58.34 | $5.25 | 29,439,652.0 | -4.47% |
| 2025-08 | $63.25 | $55.03 | $8.22 | 23,579,450.0 | +7.93% |
| 2025-07 | $62.00 | $54.31 | $7.69 | 32,709,458.0 | +5.59% |
| 2025-06 | $55.38 | $50.24 | $5.14 | 28,508,382.0 | +6.06% |
| 2025-05 | $53.70 | $46.80 | $6.89 | 22,617,489.0 | +8.84% |
| 2025-04 | $51.57 | $39.43 | $12.14 | 36,664,616.0 | -8.24% |
| 2025-03 | $56.84 | $47.27 | $9.57 | 29,250,554.0 | -8.47% |
| 2025-02 | $61.65 | $55.04 | $6.61 | 14,316,756.0 | -6.51% |
| 2025-01 | $61.07 | $53.32 | $7.75 | 20,603,418.0 | +9.09% |
Webster Financial Corp 주식 (WBS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $62.26 | $53.55 | $8.71 | 17,607,414.0 | -11.17% |
| 2024-11 | $63.99 | $49.48 | $14.51 | 25,428,502.0 | +19.27% |
| 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% |
3.65%
0.34%
자본화:
|
볼륨(24시간):