Skip to main content

Webster Financial Corp (NY: WBS )

50.77 -0.04 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 23.27 24.09 23.27 23.59 664,674 +0.65(+2.84%)
Nov 29, 2007 23.20 23.20 22.64 22.94 593,355 -0.41(-1.74%)
Nov 28, 2007 22.45 23.38 22.45 23.35 695,646 +1.14(+5.14%)
Nov 27, 2007 21.84 22.62 21.71 22.21 936,739 +0.55(+2.52%)
Nov 26, 2007 22.84 22.89 21.63 21.66 771,201 -1.16(-5.06%)
Nov 23, 2007 22.33 23.05 22.31 22.82 297,133 +0.71(+3.20%)
Nov 21, 2007 21.98 22.61 21.82 22.11 658,904 -0.06(-0.28%)
Nov 20, 2007 22.38 22.74 21.56 22.17 718,091 -0.20(-0.91%)
Nov 19, 2007 22.82 22.82 22.19 22.38 661,105 -0.61(-2.65%)
Nov 16, 2007 23.46 23.50 22.75 22.98 737,637 -0.42(-1.80%)
Nov 15, 2007 23.90 24.02 23.24 23.41 713,784 -0.61(-2.54%)
Nov 14, 2007 24.46 24.96 23.93 24.01 984,332 -0.20(-0.84%)
Nov 13, 2007 23.17 24.34 23.17 24.22 1,551,684 +1.16(+5.04%)
Nov 12, 2007 22.22 23.52 22.22 23.05 1,147,032 +0.23(+1.01%)
Nov 09, 2007 21.84 23.20 21.65 22.82 2,082,027 +0.69(+3.13%)
Nov 08, 2007 22.06 22.27 21.53 22.13 2,240,807 +0.26(+1.18%)
Nov 07, 2007 22.68 22.77 21.82 21.87 1,030,220 -0.99(-4.32%)
Nov 06, 2007 22.93 23.13 22.49 22.86 988,811 +0.01(+0.03%)
Nov 05, 2007 22.86 23.11 22.55 22.85 1,170,293 -0.27(-1.18%)
Nov 02, 2007 24.08 24.08 22.94 23.13 1,325,935 -0.70(-2.94%)
Nov 01, 2007 24.94 25.07 23.83 23.83 1,066,774 -1.55(-6.13%)
Oct 31, 2007 24.85 25.51 24.76 25.38 1,115,179 +0.57(+2.32%)
Oct 30, 2007 25.02 25.24 24.78 24.81 762,348 -0.21(-0.84%)
Oct 29, 2007 25.48 25.60 24.87 25.02 800,901 -0.40(-1.57%)
Oct 26, 2007 25.31 25.70 24.80 25.42 828,459 +0.38(+1.51%)
Oct 25, 2007 25.32 25.51 24.69 25.04 1,610,085 -0.10(-0.39%)
Oct 24, 2007 25.25 25.30 24.11 25.14 1,948,351 -0.37(-1.46%)
Oct 23, 2007 27.52 27.52 24.99 25.51 3,405,510 -2.45(-8.77%)
Oct 22, 2007 27.61 28.15 27.31 27.96 969,963 +0.31(+1.11%)
Oct 19, 2007 28.36 28.36 27.61 27.65 482,768 -0.72(-2.54%)
Oct 18, 2007 28.72 28.72 28.34 28.37 597,285 -0.52(-1.79%)
Oct 17, 2007 28.87 29.11 28.20 28.89 859,873 +0.04(+0.12%)
Oct 16, 2007 29.25 29.25 28.46 28.85 660,826 -0.43(-1.46%)
Oct 15, 2007 29.51 29.58 29.11 29.28 379,817 -0.34(-1.14%)
Oct 12, 2007 30.40 30.46 29.59 29.62 375,105 -0.88(-2.87%)
Oct 11, 2007 30.70 30.86 30.30 30.49 335,981 -0.13(-0.43%)
Oct 10, 2007 31.19 31.19 30.51 30.63 237,172 -0.56(-1.80%)
Oct 09, 2007 30.91 31.26 30.74 31.19 456,638 +0.43(+1.39%)
Oct 08, 2007 30.80 30.84 30.66 30.76 331,698 +0.01(+0.02%)
Oct 05, 2007 30.64 30.86 30.58 30.75 327,842 +0.20(+0.66%)
Oct 04, 2007 30.49 30.70 30.37 30.55 503,472 +0.23(+0.76%)
Oct 03, 2007 30.14 30.54 30.03 30.32 348,832 +0.11(+0.35%)
Oct 02, 2007 29.95 30.32 29.94 30.21 329,270 +0.37(+1.24%)
Oct 01, 2007 29.41 29.86 29.25 29.84 500,188 +0.34(+1.16%)
Sep 28, 2007 29.88 30.00 29.50 29.50 800,330 -0.50(-1.66%)
Sep 27, 2007 29.71 30.23 29.71 30.00 677,103 +0.32(+1.09%)
Sep 26, 2007 30.08 30.30 29.53 29.67 803,614 -0.32(-1.05%)
Sep 25, 2007 30.05 30.17 29.86 29.99 425,510 -0.26(-0.86%)
Sep 24, 2007 30.78 30.87 30.16 30.25 418,656 -0.64(-2.06%)
Sep 21, 2007 31.55 31.55 30.75 30.88 807,612 -0.42(-1.34%)
Sep 20, 2007 31.61 31.68 31.19 31.30 555,733 -0.46(-1.43%)
Sep 19, 2007 31.80 32.50 31.51 31.76 1,302,803 +0.56(+1.80%)
Sep 18, 2007 30.44 31.20 30.04 31.20 763,491 +0.90(+2.98%)
Sep 17, 2007 30.38 30.52 30.21 30.30 391,098 -0.11(-0.37%)
Sep 14, 2007 30.30 30.67 30.11 30.41 498,332 -0.21(-0.69%)
Sep 13, 2007 30.49 30.77 29.98 30.62 439,503 +0.29(+0.97%)
Sep 12, 2007 30.39 30.62 30.16 30.32 406,804 -0.11(-0.35%)
Sep 11, 2007 30.68 30.95 30.22 30.43 473,487 -0.01(-0.02%)
Sep 10, 2007 30.78 31.02 29.95 30.44 1,201,424 +0.66(+2.21%)
Sep 07, 2007 29.87 29.97 29.61 29.78 449,498 -0.43(-1.41%)
Sep 06, 2007 29.94 30.25 29.74 30.21 567,299 +0.32(+1.05%)
Sep 05, 2007 29.74 30.07 29.59 29.89 504,758 +0.01(+0.02%)
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.