Stockscreener 앱 받기
72.16
1.29%
0.92
시장 영업 전:
72.54
0.38
+0.53%
Webster Financial Corp 주식 (WBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $72.18 | $71.58 | $0.60 | 2,499,959.0 | +1.29% |
| 2026-05-04 | $71.90 | $71.16 | $0.745 | 3,124,673.0 | -1.36% |
| 2026-05-01 | $72.62 | $72.03 | $0.59 | 1,958,169.0 | -0.19% |
| 2026-04-30 | $72.58 | $71.64 | $0.94 | 4,068,441.0 | +0.65% |
| 2026-04-29 | $72.55 | $71.87 | $0.675 | 3,803,548.0 | -0.15% |
| 2026-04-28 | $72.62 | $71.99 | $0.63 | 2,740,806.0 | +0.22% |
| 2026-04-27 | $72.18 | $71.84 | $0.34 | 2,534,149.0 | +0.04% |
| 2026-04-24 | $72.00 | $71.44 | $0.555 | 3,418,380.0 | +0.11% |
| 2026-04-23 | $72.21 | $71.28 | $0.93 | 2,051,515.0 | -0.60% |
| 2026-04-22 | $72.77 | $72.10 | $0.67 | 1,773,245.0 | -0.10% |
| 2026-04-21 | $73.25 | $72.16 | $1.09 | 3,430,327.0 | -1.12% |
| 2026-04-20 | $73.25 | $72.81 | $0.435 | 1,853,626.0 | -0.44% |
| 2026-04-17 | $73.89 | $72.46 | $1.43 | 2,004,666.0 | +1.68% |
| 2026-04-16 | $72.62 | $72.03 | $0.59 | 1,865,284.0 | -0.50% |
| 2026-04-15 | $72.80 | $72.39 | $0.405 | 2,342,566.0 | -0.11% |
| 2026-04-14 | $72.69 | $72.02 | $0.675 | 3,346,943.0 | +0.75% |
| 2026-04-13 | $72.06 | $71.34 | $0.725 | 2,565,896.0 | +0.39% |
| 2026-04-10 | $72.12 | $71.71 | $0.41 | 1,917,374.0 | +0.13% |
| 2026-04-09 | $71.82 | $71.16 | $0.66 | 4,064,754.0 | +0.07% |
| 2026-04-08 | $71.99 | $71.28 | $0.705 | 2,881,753.0 | +2.68% |
| 2026-04-07 | $69.97 | $69.34 | $0.63 | 3,330,009.0 | -0.64% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $72.62 | $71.16 | $1.47 | 10,082,760.0 | -0.28% |
| 2026-04 | $73.89 | $68.99 | $4.90 | 59,590,405.0 | +4.24% |
| 2026-03 | $71.81 | $67.06 | $4.75 | 110,554,612.0 | -3.76% |
| 2026-02 | $74.00 | $65.34 | $8.66 | 127,257,189.0 | +9.67% |
| 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% |
1.59%
0.95%
자본화:
|
볼륨(24시간):