Skip to main content

Webster Financial Corp (NY: WBS )

46.79 +0.82 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 19.50 19.78 18.75 18.80 969,999 -1.11(-5.57%)
Feb 28, 2008 20.35 20.47 19.90 19.91 561,021 -0.61(-2.95%)
Feb 27, 2008 20.72 20.83 20.33 20.52 953,571 -0.33(-1.58%)
Feb 26, 2008 20.70 21.07 20.55 20.85 792,475 +0.08(+0.39%)
Feb 25, 2008 20.74 20.78 19.99 20.76 1,437,527 +0.33(+1.61%)
Feb 22, 2008 20.11 20.45 19.68 20.44 640,419 +0.47(+2.36%)
Feb 21, 2008 20.79 20.93 19.87 19.96 651,542 -0.79(-3.79%)
Feb 20, 2008 20.27 20.75 20.09 20.75 649,787 +0.41(+2.02%)
Feb 19, 2008 21.11 21.16 20.27 20.34 468,248 -0.58(-2.79%)
Feb 18, 2008 20.80 20.97 20.32 20.93 0 +0.00(+0.00%)
Feb 15, 2008 20.80 20.97 20.32 20.93 605,261 +0.14(+0.68%)
Feb 14, 2008 21.86 21.87 20.76 20.79 857,281 -1.08(-4.95%)
Feb 13, 2008 21.91 22.18 21.33 21.87 392,401 +0.18(+0.84%)
Feb 12, 2008 21.83 22.36 21.43 21.69 735,648 +0.22(+1.00%)
Feb 11, 2008 22.24 22.27 21.47 21.47 777,028 -0.85(-3.80%)
Feb 08, 2008 22.75 22.80 21.79 22.32 685,122 -0.30(-1.31%)
Feb 07, 2008 21.91 22.84 21.85 22.61 818,758 +0.65(+2.97%)
Feb 06, 2008 21.98 22.58 21.60 21.96 508,177 +0.02(+0.09%)
Feb 05, 2008 21.86 22.28 21.46 21.94 1,029,237 -0.24(-1.09%)
Feb 04, 2008 22.63 23.13 21.98 22.18 853,272 -1.01(-4.35%)
Feb 01, 2008 22.86 23.46 22.76 23.19 1,330,099 +0.42(+1.86%)
Jan 31, 2008 21.66 23.10 21.36 22.77 1,012,735 +0.83(+3.77%)
Jan 30, 2008 21.54 22.59 21.24 21.94 931,696 +0.32(+1.46%)
Jan 29, 2008 21.21 21.77 20.54 21.63 834,202 +0.50(+2.39%)
Jan 28, 2008 19.92 21.12 19.66 21.12 710,704 +1.16(+5.83%)
Jan 25, 2008 20.49 20.76 19.83 19.96 787,966 -0.42(-2.08%)
Jan 24, 2008 18.69 20.74 18.51 20.38 1,624,748 +0.38(+1.92%)
Jan 23, 2008 17.63 20.04 17.24 20.00 1,793,306 +1.94(+10.72%)
Jan 22, 2008 16.81 18.30 16.56 18.06 1,432,851 +0.52(+2.99%)
Jan 21, 2008 17.54 17.96 17.20 17.54 0 +0.00(+0.00%)
Jan 18, 2008 17.54 17.96 17.20 17.54 885,126 +0.04(+0.23%)
Jan 17, 2008 18.90 18.90 17.45 17.50 1,123,887 -1.30(-6.94%)
Jan 16, 2008 17.69 19.10 17.69 18.80 859,773 +0.68(+3.75%)
Jan 15, 2008 18.08 18.32 17.71 18.12 775,936 -0.09(-0.48%)
Jan 14, 2008 18.75 18.82 17.89 18.21 768,423 -0.34(-1.81%)
Jan 11, 2008 18.42 18.98 18.13 18.55 752,729 -0.17(-0.93%)
Jan 10, 2008 17.87 19.23 17.43 18.72 1,836,749 +0.48(+2.62%)
Jan 09, 2008 19.58 19.58 17.16 18.24 2,980,434 -1.42(-7.21%)
Jan 08, 2008 20.61 20.78 19.62 19.66 1,373,657 -1.12(-5.37%)
Jan 07, 2008 20.20 21.19 19.99 20.78 873,075 +0.67(+3.34%)
Jan 04, 2008 20.41 20.43 19.82 20.11 831,275 -0.43(-2.09%)
Jan 03, 2008 21.28 21.43 20.50 20.54 698,662 -0.72(-3.38%)
Jan 02, 2008 21.40 21.71 21.06 21.26 781,737 -0.24(-1.09%)
Jan 01, 2008 21.52 21.81 21.28 21.49 0 +0.00(+0.00%)
Dec 31, 2007 21.52 21.81 21.28 21.49 542,280 -0.14(-0.65%)
Dec 28, 2007 21.94 22.08 21.52 21.63 411,621 -0.22(-0.99%)
Dec 27, 2007 22.52 22.61 21.79 21.85 491,630 -0.73(-3.24%)
Dec 26, 2007 22.67 22.80 22.23 22.58 633,221 -0.25(-1.09%)
Dec 24, 2007 22.63 22.90 22.57 22.83 305,258 +0.22(+0.98%)
Dec 21, 2007 22.08 22.65 21.93 22.61 702,748 +0.54(+2.44%)
Dec 20, 2007 21.89 22.24 21.62 22.07 498,650 +0.30(+1.36%)
Dec 19, 2007 21.83 22.32 21.48 21.77 696,942 -0.08(-0.37%)
Dec 18, 2007 21.81 22.02 21.45 21.85 886,465 +0.32(+1.50%)
Dec 17, 2007 21.64 22.05 21.52 21.53 683,555 -0.17(-0.77%)
Dec 14, 2007 21.85 22.01 21.44 21.70 677,605 -0.32(-1.43%)
Dec 13, 2007 21.87 22.07 21.28 22.02 708,398 +0.09(+0.40%)
Dec 12, 2007 23.23 23.30 21.73 21.93 907,132 -0.73(-3.23%)
Dec 11, 2007 23.72 24.08 22.65 22.66 1,235,123 -0.89(-3.80%)
Dec 10, 2007 22.55 23.55 22.33 23.55 714,105 +0.79(+3.48%)
Dec 07, 2007 22.86 23.06 22.43 22.76 659,643 -0.05(-0.21%)
Dec 06, 2007 22.03 22.83 21.97 22.81 869,006 +0.79(+3.60%)
Dec 05, 2007 22.27 22.51 22.01 22.02 613,578 +0.11(+0.52%)
Dec 04, 2007 22.24 22.34 21.73 21.90 411,423 -0.54(-2.40%)
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.