USD
Datos históricos de Webster Financial Corporation
Webster Financial Corporation · WBS
$77.75
▲ +0.18 (+0.23%)
Última operación · 10/10/2026, 17:56:04 UTC
- Variación en el periodo
- +39.14%
- Máximo
- US$79.74
- 6 de agosto de 2026
- Mínimo
- US$52.69
- 17 de octubre de 2025
- Volumen medio diario
- 3.81 M
Del 10 de octubre de 2025 al 19 de agosto de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 19 ago 2026 | 78.03 | 78.14 | 77.35 | 77.57 | −0.51% | 91.32 M |
| 18 ago 2026 | 78.52 | 78.56 | 77.76 | 77.97 | −0.91% | 28.45 M |
| 17 ago 2026 | 79.00 | 79.05 | 78.48 | 78.69 | −0.39% | 7.22 M |
| 14 ago 2026 | 78.87 | 79.24 | 78.67 | 79.00 | −0.03% | 10.39 M |
| 13 ago 2026 | 79.35 | 79.40 | 78.89 | 79.02 | −0.06% | 4.79 M |
| 12 ago 2026 | 78.97 | 79.18 | 78.92 | 79.07 | +0.41% | 3.3 M |
| 11 ago 2026 | 78.92 | 79.12 | 78.75 | 78.75 | +0.06% | 5.15 M |
| 10 ago 2026 | 78.50 | 79.09 | 78.50 | 78.70 | −0.42% | 5.22 M |
| 7 ago 2026 | 79.28 | 79.55 | 78.93 | 79.03 | +0.32% | 6.21 M |
| 6 ago 2026 | 79.74 | 79.74 | 78.78 | 78.78 | −0.43% | 6.45 M |
| 5 ago 2026 | 78.75 | 79.23 | 78.75 | 79.12 | +1.50% | 9.68 M |
| 4 ago 2026 | 78.08 | 78.29 | 77.91 | 77.95 | +0.04% | 3.94 M |
| 3 ago 2026 | 77.33 | 77.96 | 77.31 | 77.92 | +0.91% | 4.05 M |
| 31 jul 2026 | 77.50 | 77.50 | 76.94 | 77.22 | −0.10% | 4.48 M |
| 30 jul 2026 | 77.00 | 77.32 | 76.84 | 77.30 | +1.91% | 3.87 M |
| 29 jul 2026 | 76.77 | 76.78 | 75.75 | 75.85 | −1.61% | 3.29 M |
| 28 jul 2026 | 76.61 | 77.11 | 76.58 | 77.09 | +0.18% | 2.16 M |
| 27 jul 2026 | 76.69 | 77.18 | 76.61 | 76.95 | +1.16% | 6.76 M |
| 24 jul 2026 | 75.83 | 76.32 | 75.83 | 76.07 | +0.81% | 4.01 M |
| 23 jul 2026 | 75.85 | 75.88 | 75.34 | 75.46 | −1.53% | 2.66 M |
| 22 jul 2026 | 76.90 | 77.02 | 76.54 | 76.63 | +0.74% | 8.64 M |
| 21 jul 2026 | 75.88 | 76.27 | 75.54 | 76.07 | +0.96% | 2.8 M |
| 20 jul 2026 | 75.98 | 76.04 | 75.34 | 75.35 | −0.87% | 2.39 M |
| 17 jul 2026 | 75.88 | 76.01 | 75.51 | 76.01 | −0.33% | 4.23 M |
| 16 jul 2026 | 76.06 | 76.48 | 76.00 | 76.26 | −0.42% | 6.66 M |
| 15 jul 2026 | 76.38 | 76.63 | 76.15 | 76.58 | +0.60% | 5.61 M |
| 14 jul 2026 | 76.69 | 76.69 | 75.94 | 76.12 | −0.13% | 2.35 M |
| 13 jul 2026 | 76.61 | 76.61 | 75.95 | 76.22 | −0.38% | 2.01 M |
| 10 jul 2026 | 76.63 | 76.74 | 76.28 | 76.51 | +0.26% | 3 M |
| 9 jul 2026 | 76.04 | 76.40 | 76.00 | 76.31 | +1.14% | 3.27 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.