Stockscreener 앱 받기
63.96
0.05%
0.03
시장 영업 전:
64.50
0.54
+0.84%
Webster Financial Corp 주식 (WBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $64.63 | $63.48 | $1.15 | 1,558,948.0 | +0.05% |
| 2025-12-11 | $64.86 | $63.54 | $1.32 | 1,842,659.0 | -0.09% |
| 2025-12-10 | $64.41 | $62.58 | $1.83 | 2,507,096.0 | +2.11% |
| 2025-12-09 | $63.75 | $62.50 | $1.25 | 1,053,772.0 | +0.06% |
| 2025-12-08 | $63.41 | $62.42 | $0.99 | 1,460,539.0 | +0.22% |
| 2025-12-05 | $62.80 | $61.80 | $1.00 | 1,039,221.0 | +0.71% |
| 2025-12-04 | $62.84 | $61.76 | $1.09 | 1,258,758.0 | -0.06% |
| 2025-12-03 | $62.30 | $60.19 | $2.11 | 1,713,462.0 | +2.80% |
| 2025-12-02 | $61.16 | $60.31 | $0.84 | 853,176.0 | -0.17% |
| 2025-12-01 | $60.80 | $59.45 | $1.34 | 989,069.0 | +1.51% |
| 2025-11-28 | $59.86 | $59.00 | $0.86 | 460,968.0 | +0.30% |
| 2025-11-26 | $60.11 | $59.37 | $0.74 | 656,229.0 | -0.74% |
| 2025-11-25 | $60.41 | $58.08 | $2.33 | 1,005,460.0 | +3.31% |
| 2025-11-24 | $58.28 | $57.20 | $1.09 | 806,857.0 | +0.52% |
| 2025-11-21 | $58.37 | $55.97 | $2.40 | 1,088,578.0 | +3.30% |
| 2025-11-20 | $58.04 | $55.74 | $2.30 | 1,612,922.0 | -0.91% |
| 2025-11-19 | $56.51 | $54.98 | $1.53 | 1,455,021.0 | +1.75% |
| 2025-11-18 | $55.63 | $53.64 | $1.99 | 954,114.0 | +1.52% |
| 2025-11-17 | $56.47 | $54.32 | $2.15 | 1,515,286.0 | -3.40% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $64.86 | $59.45 | $5.41 | 15,835,648.0 | +7.32% |
| 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% |
Webster Financial Corp 주식 (WBS) 가격 이력 2023
| 월 | 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% |
1.49%
0.69%
자본화:
|
볼륨(24시간):