Quantcast

Historical Stock Prices

WBS 
$50.36
*  
0.77
1.51%
Get WBS Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading WBS now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/14/2018 50.69 52.04 50.2 50.36 617,256
12/13/2018 53.13 53.13 50.86 51.13 623,271
12/12/2018 53.61 53.85 52.73 53.06 414,824
12/11/2018 54.35 54.6 52.41 52.61 656,689
12/10/2018 54.45 54.93 53.18 53.68 561,521
12/07/2018 55.74 56.52 53.82 54.25 556,737
12/06/2018 55.55 56.27 54.04 55.97 637,964
12/04/2018 59.92 59.92 55.87 56.35 539,651
12/03/2018 60.89 60.98 59.27 60.15 485,043
11/30/2018 58.6 60.41 58.6 60.17 500,710
11/29/2018 59.41 60 58.69 58.9 349,501
11/28/2018 58.95 59.84 58.05 59.83 304,221
11/27/2018 59.19 59.6 58.64 58.95 516,633
11/26/2018 59.72 60.4999 59.36 59.48 258,988
11/23/2018 58.15 59.7 58.15 58.96 123,374
11/21/2018 58.63 59.69 57.9 58.66 313,528
11/20/2018 59.35 60.05 58.42 58.56 318,568
11/19/2018 60.71 61.22 59.46 59.84 217,768
11/16/2018 60.3 60.95 60.06 60.76 237,365
11/15/2018 58.54 60.58 58.54 60.51 301,783
11/14/2018 61.09 61.33 58.3105 59.21 351,027
11/13/2018 59.88 61.37 59.88 60.66 305,588
11/12/2018 60.41 60.77 59.61 59.76 302,662
11/09/2018 60.76 61.49 59.81 60.38 238,174
11/08/2018 59.79 61 59.7864 60.88 555,883
11/07/2018 59.88 60.34 58.68 59.84 397,102
11/06/2018 59.21 60.18 58.735 59.88 492,369
11/05/2018 59.47 60.02 58.55 59.15 602,998
11/02/2018 59.91 60.24 59.36 59.84 427,824
11/01/2018 59.42 59.65 58.86 59.47 582,624
10/31/2018 59.47 60.215 58.82 58.84 1,038,254
10/30/2018 58.81 58.96 57.83 58.84 567,640
10/29/2018 58.93 59.97 58.05 58.55 1,076,443
10/26/2018 58.76 59.33 58.04 58.31 674,060
10/25/2018 57.97 59.82 57.56 59.45 492,836
10/24/2018 60.12 60.24 57.24 57.36 701,659
10/23/2018 58.39 60.91 58.39 60.23 723,591
10/22/2018 62.36 62.52 59.3 59.58 657,103
10/19/2018 61.15 62.83 60.335 62.15 833,838
10/18/2018 59.43 62.65 59.43 60.91 1,488,664
10/17/2018 58.91 59.98 58.11 59.6 464,138
10/16/2018 58.4 59.19 57.335 59.13 624,801
10/15/2018 58.11 58.75 57.94 58.17 423,688
10/12/2018 60.26 60.5167 56.58 58.22 1,011,082
10/11/2018 61.29 61.38 59.55 59.62 802,031
10/10/2018 62.18 63.34 61.56 61.65 1,022,061
10/09/2018 61.65 62.69 61.34 62.23 790,740
10/08/2018 60.67 62.24 60.31 62.01 555,173
10/05/2018 61.81 61.99 60.33 60.55 570,161
10/04/2018 60.84 62.49 60.59 61.72 1,083,047
10/03/2018 58.72 60.7 58.45 60.42 839,374
10/02/2018 58.42 58.825 57.67 57.95 625,321
10/01/2018 59.3 59.4 58.23 58.39 404,813
09/28/2018 58.81 59.56 58.34 58.96 588,616
09/27/2018 59.49 60.05 58.93 59.08 505,191
09/26/2018 61.08 61.08 59.37 59.4 657,741
09/25/2018 61.07 61.17 60.61 60.98 302,210
09/24/2018 61.46 61.51 60.44 60.76 404,244
09/21/2018 61.82 62.25 61.33 61.62 817,787
09/20/2018 62.06 62.87 62.04 62.1 555,769
09/19/2018 61.38 62.43 61.38 62.08 556,023
09/18/2018 61.74 62.21 61.1899 61.41 500,932
09/17/2018 62.5 62.84 61.67 61.9 423,616
09/14/2018 62.05 62.83 62.05 62.51 527,349
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio