Stockscreener 앱 받기
58.68
1.59%
0.92
Webster Financial Corp 주식 (WBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $59.23 | $57.66 | $1.57 | 1,182,865.0 | +1.59% |
| 2025-07-02 | $57.96 | $56.77 | $1.20 | 1,354,834.0 | +1.65% |
| 2025-07-01 | $57.16 | $54.31 | $2.85 | 1,604,745.0 | +4.07% |
| 2025-06-30 | $55.38 | $54.55 | $0.83 | 1,246,778.0 | -0.29% |
| 2025-06-27 | $55.11 | $54.37 | $0.74 | 1,708,324.0 | +0.15% |
| 2025-06-26 | $54.77 | $53.00 | $1.77 | 1,001,255.0 | +3.01% |
| 2025-06-25 | $53.55 | $52.99 | $0.555 | 1,907,829.0 | -1.12% |
| 2025-06-24 | $54.53 | $53.49 | $1.04 | 1,384,868.0 | +1.07% |
| 2025-06-23 | $53.17 | $51.45 | $1.72 | 1,072,762.0 | +2.13% |
| 2025-06-20 | $52.21 | $51.72 | $0.49 | 2,444,425.0 | +0.85% |
| 2025-06-18 | $51.98 | $50.66 | $1.33 | 1,097,489.0 | +1.56% |
| 2025-06-17 | $51.41 | $50.66 | $0.75 | 1,282,992.0 | -1.40% |
| 2025-06-16 | $52.76 | $51.32 | $1.44 | 2,165,665.0 | -0.87% |
| 2025-06-13 | $52.55 | $51.67 | $0.876 | 1,646,328.0 | -2.55% |
| 2025-06-12 | $53.49 | $52.60 | $0.89 | 921,773.0 | -1.11% |
| 2025-06-11 | $55.36 | $53.90 | $1.46 | 1,157,345.0 | -1.84% |
| 2025-06-10 | $54.98 | $53.51 | $1.46 | 1,805,281.0 | +2.04% |
| 2025-06-09 | $54.55 | $53.81 | $0.74 | 1,218,310.0 | +0.22% |
| 2025-06-06 | $54.03 | $53.15 | $0.88 | 1,022,412.0 | +2.62% |
| 2025-06-05 | $52.59 | $51.53 | $1.06 | 1,543,646.0 | +0.91% |
| 2025-06-04 | $52.45 | $51.85 | $0.595 | 1,337,341.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $59.23 | $54.31 | $4.92 | 5,325,309.0 | +7.47% |
| 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% |
0.55%
자본화:
|
볼륨(24시간):