Skip to main content

Webster Financial Corp (NY: WBS )

50.77 -0.04 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 23.08 23.54 23.01 23.01 1,565,089 -0.36(-1.55%)
Jan 29, 2015 22.86 23.41 22.67 23.38 771,186 +0.50(+2.21%)
Jan 28, 2015 23.51 23.57 22.82 22.87 963,023 -0.50(-2.16%)
Jan 27, 2015 23.40 23.55 23.24 23.38 677,161 -0.35(-1.49%)
Jan 26, 2015 23.23 23.76 22.99 23.73 1,263,380 +0.54(+2.31%)
Jan 23, 2015 23.80 23.91 23.11 23.19 954,811 -0.46(-1.94%)
Jan 22, 2015 22.25 23.77 22.25 23.65 2,145,307 +1.71(+7.80%)
Jan 21, 2015 22.18 22.31 21.88 21.94 1,130,478 -0.26(-1.15%)
Jan 20, 2015 22.36 22.49 21.98 22.20 1,191,073 -0.14(-0.61%)
Jan 16, 2015 21.98 22.53 21.98 22.34 1,115,514 +0.22(+0.99%)
Jan 15, 2015 22.55 22.62 21.98 22.12 960,697 -0.43(-1.91%)
Jan 14, 2015 22.64 22.74 22.30 22.55 763,789 -0.44(-1.93%)
Jan 13, 2015 23.19 23.50 22.62 22.99 636,137 +0.07(+0.30%)
Jan 12, 2015 23.25 23.34 22.82 22.92 783,618 -0.40(-1.71%)
Jan 09, 2015 23.90 24.17 23.31 23.32 1,024,132 -0.99(-4.06%)
Jan 08, 2015 23.99 24.34 23.85 24.31 1,129,916 +0.57(+2.38%)
Jan 07, 2015 23.62 23.79 23.41 23.74 1,001,421 +0.51(+2.17%)
Jan 06, 2015 23.84 23.94 23.07 23.24 803,332 -0.50(-2.10%)
Jan 05, 2015 24.12 24.21 23.64 23.74 1,030,409 -0.61(-2.51%)
Jan 02, 2015 24.71 24.80 23.99 24.35 495,809 -0.17(-0.71%)
Dec 31, 2014 24.99 24.52 24.52 24.52 441,231 -0.33(-1.33%)
Dec 30, 2014 24.86 25.01 24.68 24.85 344,216 -0.02(-0.09%)
Dec 29, 2014 24.66 25.12 24.66 24.88 453,620 +0.26(+1.07%)
Dec 26, 2014 24.75 24.79 24.60 24.61 390,332 +0.07(+0.28%)
Dec 24, 2014 24.60 24.54 24.54 24.54 280,844 -0.05(-0.21%)
Dec 23, 2014 24.58 24.74 24.43 24.60 321,941 +0.17(+0.68%)
Dec 22, 2014 24.40 24.49 24.18 24.43 416,027 +0.01(+0.03%)
Dec 19, 2014 24.54 24.63 24.27 24.42 1,818,529 -0.18(-0.74%)
Dec 18, 2014 24.40 24.61 24.23 24.60 766,518 +0.57(+2.35%)
Dec 17, 2014 23.41 24.09 23.28 24.04 832,414 +0.68(+2.90%)
Dec 16, 2014 23.10 23.78 22.95 23.36 744,929 +0.20(+0.88%)
Dec 15, 2014 23.69 23.74 23.06 23.16 606,678 -0.35(-1.48%)
Dec 12, 2014 23.56 23.83 23.40 23.50 796,530 -0.37(-1.55%)
Dec 11, 2014 24.02 24.17 23.77 23.87 682,976 +0.05(+0.22%)
Dec 10, 2014 24.60 24.83 23.81 23.82 1,019,535 -1.09(-4.39%)
Dec 09, 2014 24.02 24.97 23.97 24.91 907,968 +0.56(+2.29%)
Dec 08, 2014 24.30 24.67 24.17 24.36 661,347 -0.02(-0.06%)
Dec 05, 2014 23.96 24.62 23.96 24.37 874,036 +0.48(+2.02%)
Dec 04, 2014 23.90 24.00 23.72 23.89 363,364 -0.09(-0.38%)
Dec 03, 2014 23.71 24.08 23.62 23.98 442,568 +0.23(+0.95%)
Dec 02, 2014 23.48 23.93 23.43 23.75 430,309 +0.37(+1.58%)
Dec 01, 2014 23.62 23.63 23.23 23.38 508,115 -0.34(-1.43%)
Nov 28, 2014 24.30 24.36 23.70 23.72 336,464 -0.54(-2.21%)
Nov 26, 2014 24.22 24.26 24.26 24.26 238,392 +0.08(+0.31%)
Nov 25, 2014 24.09 24.22 23.98 24.18 304,810 +0.12(+0.50%)
Nov 24, 2014 23.77 24.08 23.71 24.06 879,869 +0.35(+1.49%)
Nov 21, 2014 24.26 24.26 23.70 23.71 382,539 -0.29(-1.19%)
Nov 20, 2014 23.63 24.00 23.58 23.99 268,883 +0.18(+0.76%)
Nov 19, 2014 24.05 24.09 23.62 23.81 408,462 -0.27(-1.13%)
Nov 18, 2014 23.92 24.16 23.91 24.08 642,490 +0.17(+0.69%)
Nov 17, 2014 24.04 24.17 23.83 23.92 379,025 -0.21(-0.87%)
Nov 14, 2014 24.07 24.22 23.91 24.13 617,043 +0.04(+0.16%)
Nov 13, 2014 24.36 24.42 24.05 24.09 375,992 -0.28(-1.14%)
Nov 12, 2014 23.96 24.48 23.94 24.37 674,984 +0.32(+1.35%)
Nov 11, 2014 24.22 24.26 24.00 24.05 481,694 -0.14(-0.56%)
Nov 10, 2014 23.98 24.24 23.97 24.18 588,286 +0.17(+0.69%)
Nov 07, 2014 23.71 24.03 23.63 24.02 1,113,259 +0.26(+1.08%)
Nov 06, 2014 23.74 23.89 23.56 23.76 599,982 +0.02(+0.06%)
Nov 05, 2014 23.73 23.86 23.59 23.74 578,571 +0.14(+0.60%)
Nov 04, 2014 23.60 23.64 23.36 23.60 835,733 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.