60.49
price up icon1.58%   0.94
after-market 시간 외 거래: 60.49
loading

Webster Financial Corp 주식 (WBS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $60.93 $59.60 $1.33 650,758.0 +1.58%
2024-11-20 $60.02 $58.55 $1.47 1,382,509.0 -0.68%
2024-11-19 $60.37 $59.50 $0.87 810,060.0 -0.94%
2024-11-18 $60.96 $60.05 $0.905 1,348,087.0 +0.77%
2024-11-15 $60.21 $58.78 $1.43 1,558,328.0 +0.62%
2024-11-14 $60.41 $59.35 $1.06 800,778.0 -0.23%
2024-11-13 $61.12 $59.51 $1.61 1,409,985.0 -0.40%
2024-11-12 $61.04 $59.69 $1.35 1,290,425.0 +0.18%
2024-11-11 $61.04 $58.71 $2.33 1,627,490.0 +3.93%
2024-11-08 $58.25 $57.04 $1.21 1,438,129.0 +0.03%
2024-11-07 $60.09 $57.43 $2.66 2,219,949.0 -4.04%
2024-11-06 $60.13 $55.44 $4.69 4,439,617.0 +18.21%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $61.12 $49.48 $11.64 21,794,722.0 +16.78%
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

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

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%
banks_regional LYG
$2.77
price down icon 1.07%
banks_regional NWG
$10.21
price up icon 0.10%
$5.86
price down icon 1.68%
banks_regional MFG
$5.02
price up icon 2.24%
banks_regional TFC
$46.81
price up icon 1.36%
banks_regional NU
$13.40
price up icon 0.60%
자본화:     |  볼륨(24시간):