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

Webster Financial Corp (NY: WBS )

45.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2008 9.104 9.665 9.083 9.651 1,159,050 +0.55(+6.00%)
Dec 30, 2008 8.677 9.118 8.614 9.104 367,795 +0.43(+5.01%)
Dec 29, 2008 8.796 8.859 8.586 8.670 421,069 -0.21(-2.37%)
Dec 26, 2008 8.516 8.887 8.439 8.880 0 +0.36(+4.19%)
Dec 24, 2008 8.355 8.558 8.229 8.523 271,622 +0.16(+1.93%)
Dec 23, 2008 8.614 8.698 8.194 8.362 480,946 -0.19(-2.21%)
Dec 22, 2008 8.852 9.083 8.362 8.551 766,770 -0.24(-2.71%)
Dec 19, 2008 8.971 9.244 8.516 8.789 3,830,960 +0.00(+0.00%)
Dec 18, 2008 9.132 9.181 8.530 8.789 1,138,699 -0.36(-3.91%)
Dec 17, 2008 9.013 9.342 8.866 9.146 923,290 +0.03(+0.31%)
Dec 16, 2008 9.055 9.293 8.586 9.118 1,782,963 +0.12(+1.32%)
Dec 15, 2008 9.286 9.462 8.775 8.999 1,193,709 -0.27(-2.95%)
Dec 12, 2008 8.705 9.455 8.453 9.272 0 +0.53(+6.09%)
Dec 11, 2008 9.335 9.504 8.705 8.740 975,228 -0.76(-7.96%)
Dec 10, 2008 9.903 10.02 9.244 9.497 1,183,162 -0.33(-3.35%)
Dec 09, 2008 10.22 10.37 9.763 9.826 928,197 -0.46(-4.43%)
Dec 08, 2008 10.38 10.86 10.08 10.28 1,015,381 +0.18(+1.73%)
Dec 05, 2008 9.441 10.11 8.789 10.11 0 +0.40(+4.11%)
Dec 04, 2008 9.384 10.18 9.300 9.707 615,849 +0.11(+1.17%)
Dec 03, 2008 9.083 9.651 8.915 9.595 678,754 +0.26(+2.78%)
Dec 02, 2008 8.663 9.630 8.523 9.335 694,528 +0.81(+9.53%)
Dec 01, 2008 9.889 10.10 8.509 8.523 765,001 -1.98(-18.87%)
Nov 28, 2008 9.945 10.52 9.777 10.51 406,336 +0.49(+4.89%)
Nov 26, 2008 9.181 10.06 9.013 10.01 622,431 +0.71(+7.60%)
Nov 25, 2008 9.083 9.328 8.824 9.307 1,184,053 +0.29(+3.18%)
Nov 24, 2008 8.404 9.251 8.124 9.020 1,307,747 +0.83(+10.09%)
Nov 21, 2008 8.285 8.481 7.136 8.194 1,558,075 +0.08(+0.95%)
Nov 20, 2008 9.069 9.265 8.047 8.117 1,164,010 -1.25(-13.38%)
Nov 19, 2008 10.38 10.61 9.370 9.370 867,157 -1.11(-10.56%)
Nov 18, 2008 10.40 10.93 10.06 10.48 951,826 -0.08(-0.73%)
Nov 17, 2008 10.66 10.97 10.51 10.55 693,821 -0.26(-2.40%)
Nov 14, 2008 11.18 11.51 10.67 10.81 0 -0.64(-5.57%)
Nov 13, 2008 10.68 11.45 9.917 11.45 1,272,794 +0.88(+8.28%)
Nov 12, 2008 11.15 11.35 10.41 10.58 867,194 -0.67(-5.98%)
Nov 11, 2008 11.39 11.56 11.04 11.25 537,516 -0.20(-1.77%)
Nov 10, 2008 11.93 12.02 11.24 11.45 1,031,833 -0.28(-2.39%)
Nov 07, 2008 12.10 12.45 11.18 11.73 0 -0.14(-1.18%)
Nov 06, 2008 12.82 13.05 11.75 11.87 701,198 -0.95(-7.43%)
Nov 05, 2008 13.79 13.90 12.72 12.82 757,723 -1.10(-7.90%)
Nov 04, 2008 13.52 14.10 13.37 13.92 755,464 +0.41(+3.06%)
Nov 03, 2008 12.90 13.74 12.81 13.51 787,979 +0.53(+4.05%)
Oct 31, 2008 12.44 13.08 12.26 12.98 0 +0.55(+4.39%)
Oct 30, 2008 12.19 12.45 11.89 12.44 1,011,332 +0.43(+3.56%)
Oct 29, 2008 11.95 12.43 11.44 12.01 1,239,253 -0.06(-0.46%)
Oct 28, 2008 11.38 12.11 10.78 12.07 1,445,104 +0.90(+8.09%)
Oct 27, 2008 11.54 12.00 11.12 11.16 904,192 -0.59(-5.01%)
Oct 24, 2008 11.02 12.07 11.01 11.75 0 -0.25(-2.10%)
Oct 23, 2008 12.74 12.74 11.66 12.00 1,329,134 -0.50(-3.98%)
Oct 22, 2008 12.81 13.03 12.27 12.50 1,026,048 -0.40(-3.09%)
Oct 21, 2008 13.54 13.56 12.50 12.90 1,492,220 -0.66(-4.86%)
Oct 20, 2008 13.46 13.56 12.92 13.56 1,274,383 +0.43(+3.31%)
Oct 17, 2008 13.01 14.10 12.77 13.12 0 -0.33(-2.45%)
Oct 16, 2008 12.87 13.45 12.07 13.45 1,615,298 +0.69(+5.43%)
Oct 15, 2008 13.71 13.71 12.66 12.76 1,717,696 -1.20(-8.58%)
Oct 14, 2008 13.64 14.88 12.98 13.96 1,662,408 +0.39(+2.84%)
Oct 13, 2008 13.36 13.60 12.22 13.57 1,940,738 +0.76(+5.90%)
Oct 10, 2008 11.63 13.31 10.78 12.82 0 +0.90(+7.52%)
Oct 09, 2008 13.78 14.01 11.87 11.92 2,317,319 -1.71(-12.54%)
Oct 08, 2008 14.35 14.35 13.53 13.63 1,364,815 -0.36(-2.60%)
Oct 07, 2008 14.57 15.06 13.52 13.99 1,399,547 -0.43(-3.01%)
Oct 06, 2008 17.26 17.50 12.10 14.43 1,953,013 -2.90(-16.73%)
Oct 03, 2008 17.67 18.08 16.75 17.33 0 -0.01(-0.04%)
Oct 02, 2008 17.72 18.82 17.10 17.33 542,759 -0.38(-2.14%)
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.