La bourse ferme dans 5 h 15 min

Webster Financial Corporation (WBS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
50,81+1,27 (+2,56 %)
À la clôture : 04:00PM EDT
51,00 +0,19 (+0,37 %)
Échanges après Bourse : 06:29PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 202449,7250,8449,7150,8150,81872 600
26 mars 202450,3650,4049,4349,5449,54699 100
25 mars 202449,5650,2849,5650,0050,00543 700
22 mars 202450,9651,3549,5349,5649,56769 700
21 mars 202450,0051,0749,8050,8850,881 471 100
20 mars 202448,0949,9947,8949,7149,711 006 100
19 mars 202447,7848,5047,7648,2948,29729 900
18 mars 202448,2048,3647,6747,9547,951 060 700
15 mars 202447,8148,7647,8148,0348,032 009 800
14 mars 202448,8449,2847,9248,1048,101 087 000
13 mars 202448,6849,5948,6849,1349,13789 200
12 mars 202448,9149,1148,2648,5948,59512 300
11 mars 202448,5549,1448,3048,8148,81600 000
08 mars 202449,6049,8048,5648,6948,69880 100
07 mars 202449,5349,8648,8048,8248,821 187 200
06 mars 202449,0849,6147,4948,9648,961 851 800
05 mars 202446,9549,2746,8649,1349,131 185 400
04 mars 202447,9348,4946,8047,2047,201 347 300
01 mars 202446,7947,4245,9747,2647,261 131 100
29 févr. 202447,7448,3747,2747,6447,641 213 300
28 févr. 202447,1647,7347,0447,0747,071 128 000
27 févr. 202447,1347,8047,0147,7947,79639 500
26 févr. 202446,9747,4846,6246,6946,69774 700
23 févr. 202447,1847,4546,7147,2047,20597 000
22 févr. 202447,1947,8446,7547,1147,11498 900
21 févr. 202446,9047,2546,3047,1547,15916 400
20 févr. 202446,6547,5646,5347,2147,21729 900
16 févr. 202447,6348,0447,2647,2847,28963 100
15 févr. 202447,2648,5747,2648,1448,141 064 600
14 févr. 202446,7447,0946,0947,0447,041 010 000
13 févr. 202445,8746,5845,3546,0646,061 404 200
12 févr. 202446,7248,1646,6847,4847,481 020 600
09 févr. 202445,5546,7745,0846,7446,741 093 500
08 févr. 202445,0846,1444,8145,6045,601 623 500
07 févr. 202446,4446,5244,5445,4345,432 321 400
06 févr. 202447,0847,5245,6046,1446,142 461 100
05 févr. 202447,0947,6746,6247,0647,061 309 900
02 févr. 202446,1947,9846,0947,6247,621 722 200
02 févr. 20240.4 Dividende
01 févr. 202449,8250,0045,4947,1746,772 834 500
31 janv. 202450,5251,2849,4449,4849,062 209 500
30 janv. 202452,4152,7752,1552,3751,93956 800
29 janv. 202451,2052,5751,0052,5652,111 052 200
26 janv. 202451,6952,1051,1951,2150,78818 500
25 janv. 202451,9452,2450,7951,4551,011 185 700
24 janv. 202450,8052,4250,7451,4150,971 470 200
23 janv. 202451,0051,6049,9549,9649,541 386 400
22 janv. 202450,4951,3450,3551,1450,711 337 600
19 janv. 202449,0350,3548,8450,3249,89723 200
18 janv. 202449,1449,5148,5549,1148,69649 300
17 janv. 202448,6149,4148,2948,7948,38784 600
16 janv. 202448,8949,4948,6149,4749,051 004 800
12 janv. 202450,6950,9749,3849,7549,33764 000
11 janv. 202450,8351,1449,7550,2249,791 556 500
10 janv. 202450,8251,1650,1750,9850,55814 400
09 janv. 202450,4650,8950,2250,8650,43981 000
08 janv. 202451,1251,4950,7551,3950,95619 500
05 janv. 202449,8651,8149,7151,4851,042 013 100
04 janv. 202449,1350,6548,9750,2349,801 239 000
03 janv. 202450,5150,9449,6049,7949,37861 200
02 janv. 202450,2251,8550,0051,2750,841 196 900
29 déc. 202351,4151,5750,7450,7650,33718 600
28 déc. 202351,0651,6751,0651,5851,14608 300
27 déc. 202351,5151,7951,0151,3250,88515 000
26 déc. 202350,9851,7350,6551,5651,12648 500
22 déc. 202351,1751,6350,4950,6650,23872 800
21 déc. 202350,8551,1350,3250,7850,35751 000
20 déc. 202350,8751,4850,2950,3249,891 009 400
19 déc. 202350,6951,5650,3751,1650,731 091 400
18 déc. 202351,3751,8550,4250,5150,081 413 600
15 déc. 202352,8452,9850,8051,0750,643 346 100
14 déc. 202351,4253,3951,0053,1752,721 918 800
13 déc. 202347,6950,2347,4150,1549,721 646 400
12 déc. 202347,9148,0647,5247,6747,271 039 000
11 déc. 202347,7248,2547,5348,0247,61743 200
08 déc. 202347,0447,9946,5947,9047,49852 300
07 déc. 202347,0347,2546,6346,9946,59912 200
06 déc. 202347,3448,3146,6646,7046,30989 100
05 déc. 202347,1447,3846,6846,7046,30908 800
04 déc. 202346,3147,5846,3147,4847,081 479 900
01 déc. 202344,7947,2944,4746,8046,401 829 300
30 nov. 202344,6345,4743,9744,8544,4711 314 900
29 nov. 202343,7045,1943,4644,5444,162 508 700
28 nov. 202343,1943,4142,7043,2742,901 201 700
27 nov. 202342,7543,3342,4943,2442,871 266 000
24 nov. 202343,5943,5942,7643,1242,75431 200
22 nov. 202343,7443,7543,0343,1142,74989 400
21 nov. 202343,4443,9743,0343,3142,941 334 900
20 nov. 202343,0343,9542,6043,7243,351 365 900
17 nov. 202343,1843,6842,8643,1842,811 179 500
16 nov. 202342,6142,7141,8342,5942,231 182 000
15 nov. 202342,5443,5542,3942,6342,272 084 800
14 nov. 202341,2643,1540,8642,7142,351 564 000
13 nov. 202339,0539,9238,7139,8939,551 026 700
10 nov. 202339,0039,3838,5539,3539,02652 700
09 nov. 202339,8439,8938,5638,6638,33873 400
08 nov. 202340,2340,2339,6939,8339,49707 500
07 nov. 202340,5140,6540,0740,2039,86639 900
06 nov. 202341,2641,4540,6040,8440,49816 600
03 nov. 202340,5841,5640,3741,3040,951 328 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...