Stockscreener 앱 받기
48.59
1.82%
-0.90
시장 영업 전:
49.83
1.24
+2.55%
Webster Financial Corp 주식 (WBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $49.37 | $48.51 | $0.855 | 779,604.0 | -1.82% |
| 2025-05-05 | $50.37 | $49.03 | $1.34 | 775,257.0 | -0.52% |
| 2025-05-02 | $50.00 | $48.60 | $1.40 | 1,064,006.0 | +4.06% |
| 2025-05-01 | $48.42 | $46.80 | $1.62 | 833,824.0 | +1.08% |
| 2025-04-30 | $47.39 | $45.94 | $1.45 | 1,087,766.0 | -0.84% |
| 2025-04-29 | $48.03 | $46.83 | $1.20 | 1,180,946.0 | +0.13% |
| 2025-04-28 | $48.00 | $46.98 | $1.02 | 1,127,562.0 | +0.29% |
| 2025-04-25 | $48.21 | $47.19 | $1.02 | 1,787,525.0 | -0.84% |
| 2025-04-24 | $48.05 | $45.75 | $2.30 | 3,531,711.0 | +1.57% |
| 2025-04-23 | $49.28 | $46.76 | $2.52 | 2,257,246.0 | +2.17% |
| 2025-04-22 | $46.31 | $44.62 | $1.69 | 1,519,557.0 | +3.64% |
| 2025-04-21 | $44.85 | $43.83 | $1.02 | 1,424,158.0 | -1.35% |
| 2025-04-17 | $45.63 | $44.48 | $1.15 | 1,183,808.0 | +1.85% |
| 2025-04-16 | $44.93 | $43.73 | $1.20 | 1,052,675.0 | -0.07% |
| 2025-04-15 | $45.23 | $43.73 | $1.51 | 1,208,504.0 | +2.12% |
| 2025-04-14 | $43.60 | $42.11 | $1.49 | 1,431,972.0 | +2.53% |
| 2025-04-11 | $42.61 | $41.07 | $1.54 | 1,840,195.0 | +0.43% |
| 2025-04-10 | $45.37 | $41.13 | $4.23 | 2,349,201.0 | -9.58% |
| 2025-04-09 | $46.94 | $39.96 | $6.98 | 2,594,168.0 | +11.63% |
| 2025-04-08 | $44.26 | $41.04 | $3.22 | 1,829,699.0 | -1.53% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $50.37 | $46.80 | $3.56 | 4,232,295.0 | +2.73% |
| 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% |
0.93%
1.32%
자본화:
|
볼륨(24시간):