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

Webster Financial Corp (NY: WBS )

43.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2009 8.432 8.992 8.411 8.915 1,805,722 +0.46(+5.47%)
Nov 27, 2009 8.649 8.810 8.418 8.453 460,960 -0.39(-4.36%)
Nov 25, 2009 8.936 9.090 8.796 8.838 482,991 +0.01(+0.08%)
Nov 24, 2009 9.013 9.034 8.726 8.831 718,138 -0.18(-2.02%)
Nov 23, 2009 8.782 9.027 8.782 9.013 872,910 +0.43(+4.98%)
Nov 20, 2009 8.649 8.824 8.523 8.586 685,281 -0.13(-1.45%)
Nov 19, 2009 8.761 8.803 8.411 8.712 1,234,339 -0.18(-2.05%)
Nov 18, 2009 8.901 8.999 8.754 8.894 599,996 -0.01(-0.08%)
Nov 17, 2009 8.726 9.034 8.677 8.901 904,417 +0.15(+1.76%)
Nov 16, 2009 8.642 9.006 8.572 8.747 996,453 +0.25(+2.88%)
Nov 13, 2009 8.523 8.586 8.327 8.502 944,175 +0.04(+0.50%)
Nov 12, 2009 8.698 8.824 8.432 8.460 1,420,293 -0.33(-3.75%)
Nov 11, 2009 8.292 9.083 8.292 8.789 2,171,447 +0.71(+8.85%)
Nov 10, 2009 8.194 8.276 7.900 8.075 931,817 -0.17(-2.04%)
Nov 09, 2009 8.054 8.243 7.963 8.243 1,009,450 +0.27(+3.34%)
Nov 06, 2009 7.886 8.096 7.718 7.977 901,095 -0.01(-0.18%)
Nov 05, 2009 7.634 8.012 7.508 7.991 1,652,683 +0.48(+6.34%)
Nov 04, 2009 8.117 8.194 7.452 7.515 1,665,348 -0.48(-5.96%)
Nov 03, 2009 7.753 8.089 7.529 7.991 1,122,944 +0.18(+2.33%)
Nov 02, 2009 7.970 8.159 7.648 7.809 1,215,088 -0.11(-1.41%)
Oct 30, 2009 8.418 8.502 7.641 7.921 1,956,630 -0.58(-6.84%)
Oct 29, 2009 8.369 8.789 8.173 8.502 1,769,935 +0.22(+2.71%)
Oct 28, 2009 8.586 8.670 8.110 8.278 1,231,673 -0.32(-3.67%)
Oct 27, 2009 8.621 8.957 8.418 8.593 991,923 +0.08(+0.90%)
Oct 26, 2009 8.754 8.859 8.264 8.516 1,273,546 -0.24(-2.72%)
Oct 23, 2009 8.943 8.992 8.677 8.754 1,246,451 -0.49(-5.30%)
Oct 22, 2009 8.859 9.349 8.320 9.244 1,931,719 +0.35(+3.94%)
Oct 21, 2009 8.999 9.413 8.761 8.894 2,014,399 -0.15(-1.63%)
Oct 20, 2009 9.048 9.146 8.936 9.041 1,166,749 -0.42(-4.44%)
Oct 19, 2009 9.230 9.553 9.034 9.462 952,411 +0.31(+3.37%)
Oct 16, 2009 9.181 9.328 9.034 9.153 741,824 -0.18(-1.88%)
Oct 15, 2009 9.532 9.553 9.202 9.328 779,382 -0.32(-3.34%)
Oct 14, 2009 9.532 9.672 9.314 9.651 1,076,426 +0.35(+3.76%)
Oct 13, 2009 9.258 9.420 9.034 9.300 966,769 -0.04(-0.45%)
Oct 12, 2009 9.370 9.469 9.251 9.342 360,677 +0.04(+0.45%)
Oct 09, 2009 9.160 9.370 9.090 9.300 515,722 +0.20(+2.15%)
Oct 08, 2009 8.992 9.153 8.775 9.104 1,062,807 +0.22(+2.44%)
Oct 07, 2009 8.579 8.908 8.411 8.887 668,795 +0.15(+1.76%)
Oct 06, 2009 8.719 8.985 8.523 8.733 684,714 +0.15(+1.80%)
Oct 05, 2009 8.439 8.663 8.299 8.579 928,162 +0.26(+3.11%)
Oct 02, 2009 8.138 8.404 7.900 8.320 993,904 +0.06(+0.68%)
Oct 01, 2009 8.649 8.782 8.187 8.264 1,116,403 -0.47(-5.37%)
Sep 30, 2009 8.838 8.971 8.488 8.733 1,102,221 -0.04(-0.48%)
Sep 29, 2009 8.999 9.020 8.635 8.775 785,759 -0.22(-2.49%)
Sep 28, 2009 8.677 9.013 8.572 8.999 652,305 +0.36(+4.22%)
Sep 25, 2009 8.796 8.922 8.474 8.635 936,045 -0.20(-2.30%)
Sep 24, 2009 9.272 9.455 8.593 8.838 1,036,217 -0.12(-1.33%)
Sep 23, 2009 9.251 9.279 8.957 8.957 647,983 -0.15(-1.62%)
Sep 22, 2009 8.929 9.181 8.726 9.104 731,432 +0.27(+3.09%)
Sep 21, 2009 8.789 8.908 8.614 8.831 874,522 -0.13(-1.48%)
Sep 18, 2009 9.048 9.104 8.726 8.964 1,834,079 -0.17(-1.84%)
Sep 17, 2009 9.342 9.665 9.069 9.132 1,014,019 -0.02(-0.23%)
Sep 16, 2009 8.803 9.455 8.782 9.153 1,239,697 +0.43(+4.98%)
Sep 15, 2009 8.495 8.796 8.369 8.719 1,180,097 +0.18(+2.05%)
Sep 14, 2009 8.537 8.614 8.348 8.544 1,048,253 +0.00(+0.00%)
Sep 11, 2009 8.481 8.614 8.404 8.544 613,642 +0.00(+0.00%)
Sep 10, 2009 8.453 8.579 8.383 8.544 641,054 -0.04(-0.41%)
Sep 09, 2009 8.439 8.684 8.376 8.579 1,145,386 +0.15(+1.74%)
Sep 08, 2009 8.460 8.586 8.292 8.432 667,996 +0.07(+0.84%)
Sep 04, 2009 8.418 8.460 8.145 8.362 664,118 -0.01(-0.08%)
Sep 03, 2009 8.460 8.523 8.160 8.369 823,545 +0.01(+0.08%)
Sep 02, 2009 8.404 8.544 8.208 8.362 1,124,665 -0.05(-0.58%)
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.