Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Webster Financial Corp (NY: WBS )

44.92 +0.52 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.998 3.186 2.783 2.901 0 -0.06(-1.88%)
Jan 29, 2009 3.491 3.540 2.929 2.957 3,815,691 -0.76(-20.52%)
Jan 28, 2009 3.019 3.908 2.943 3.720 5,176,670 +0.99(+36.39%)
Jan 27, 2009 2.631 2.728 2.450 2.728 4,238,691 +0.15(+5.93%)
Jan 26, 2009 3.123 3.366 2.506 2.575 4,583,905 -0.40(-13.32%)
Jan 23, 2009 3.415 3.457 2.499 2.971 0 -0.73(-19.70%)
Jan 22, 2009 4.123 4.158 3.644 3.699 2,155,551 -0.49(-11.75%)
Jan 21, 2009 4.491 5.136 3.894 4.192 3,718,852 -0.31(-6.93%)
Jan 20, 2009 5.594 5.608 4.463 4.505 2,703,068 -1.19(-20.95%)
Jan 16, 2009 6.594 7.975 5.567 5.698 0 -1.10(-16.22%)
Jan 15, 2009 7.045 7.142 6.455 6.802 1,956,391 -0.26(-3.64%)
Jan 14, 2009 7.572 7.635 7.052 7.059 1,187,128 -0.69(-8.95%)
Jan 13, 2009 7.781 7.871 7.448 7.753 1,310,106 -0.15(-1.85%)
Jan 12, 2009 8.190 8.273 7.801 7.899 1,350,382 -0.83(-9.47%)
Jan 09, 2009 9.467 9.467 8.683 8.725 1,040,374 -0.70(-7.44%)
Jan 08, 2009 9.405 9.564 9.294 9.426 749,912 -0.17(-1.81%)
Jan 07, 2009 9.655 9.835 9.467 9.599 1,052,311 -0.20(-2.05%)
Jan 06, 2009 9.412 9.953 9.412 9.800 865,847 +0.26(+2.69%)
Jan 05, 2009 9.745 9.745 9.453 9.544 510,141 -0.08(-0.79%)
Jan 02, 2009 9.592 9.648 9.210 9.620 0 +0.06(+0.58%)
Jan 01, 2009 9.023 9.578 9.002 9.564 0 +0.00(+0.00%)
Dec 31, 2008 9.023 9.578 9.002 9.564 1,169,491 +0.54(+6.00%)
Dec 30, 2008 8.600 9.037 8.537 9.023 371,108 +0.43(+5.01%)
Dec 29, 2008 8.718 8.780 8.509 8.593 424,862 -0.21(-2.37%)
Dec 26, 2008 8.440 8.808 8.364 8.801 0 +0.35(+4.19%)
Dec 24, 2008 8.280 8.482 8.155 8.447 274,069 +0.16(+1.93%)
Dec 23, 2008 8.537 8.621 8.121 8.287 485,279 -0.19(-2.21%)
Dec 22, 2008 8.773 9.002 8.287 8.475 773,678 -0.24(-2.71%)
Dec 19, 2008 8.891 9.162 8.440 8.711 3,865,473 +0.00(+0.00%)
Dec 18, 2008 9.051 9.099 8.454 8.711 1,148,958 -0.35(-3.91%)
Dec 17, 2008 8.933 9.259 8.787 9.065 931,608 +0.03(+0.31%)
Dec 16, 2008 8.974 9.210 8.509 9.037 1,799,026 +0.12(+1.32%)
Dec 15, 2008 9.204 9.377 8.697 8.919 1,204,463 -0.27(-2.95%)
Dec 12, 2008 8.627 9.370 8.378 9.190 0 +0.53(+6.09%)
Dec 11, 2008 9.252 9.419 8.627 8.662 984,014 -0.75(-7.96%)
Dec 10, 2008 9.814 9.932 9.162 9.412 1,193,821 -0.33(-3.35%)
Dec 09, 2008 10.13 10.27 9.676 9.738 936,560 -0.45(-4.43%)
Dec 08, 2008 10.29 10.77 9.988 10.19 1,024,529 +0.17(+1.73%)
Dec 05, 2008 9.356 10.02 8.711 10.02 0 +0.40(+4.11%)
Dec 04, 2008 9.301 10.09 9.217 9.620 621,397 +0.11(+1.17%)
Dec 03, 2008 9.002 9.564 8.836 9.509 684,869 +0.26(+2.78%)
Dec 02, 2008 8.586 9.544 8.447 9.252 700,785 +0.81(+9.53%)
Dec 01, 2008 9.800 10.01 8.433 8.447 771,893 -1.96(-18.87%)
Nov 28, 2008 9.856 10.43 9.689 10.41 409,997 +0.49(+4.89%)
Nov 26, 2008 9.099 9.967 8.933 9.925 628,039 +0.70(+7.60%)
Nov 25, 2008 9.002 9.245 8.745 9.224 1,194,720 +0.28(+3.18%)
Nov 24, 2008 8.329 9.169 8.051 8.940 1,319,528 +0.82(+10.09%)
Nov 21, 2008 8.211 8.405 7.073 8.121 1,572,112 +0.08(+0.95%)
Nov 20, 2008 8.988 9.183 7.975 8.044 1,174,497 -1.24(-13.38%)
Nov 19, 2008 10.29 10.52 9.287 9.287 874,969 -1.10(-10.56%)
Nov 18, 2008 10.31 10.83 9.967 10.38 960,401 -0.08(-0.73%)
Nov 17, 2008 10.56 10.88 10.42 10.46 700,072 -0.26(-2.40%)
Nov 14, 2008 11.08 11.40 10.58 10.72 0 -0.63(-5.57%)
Nov 13, 2008 10.58 11.35 9.828 11.35 1,284,260 +0.87(+8.28%)
Nov 12, 2008 11.05 11.24 10.32 10.48 875,006 -0.67(-5.98%)
Nov 11, 2008 11.29 11.46 10.94 11.15 542,359 -0.20(-1.77%)
Nov 10, 2008 11.82 11.92 11.14 11.35 1,041,129 -0.28(-2.39%)
Nov 07, 2008 11.99 12.33 11.08 11.63 0 -0.14(-1.18%)
Nov 06, 2008 12.70 12.94 11.65 11.76 707,515 -0.94(-7.43%)
Nov 05, 2008 13.67 13.78 12.60 12.71 764,550 -1.09(-7.90%)
Nov 04, 2008 13.40 13.98 13.25 13.80 762,270 +0.41(+3.06%)
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.