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 (%)
Mar 31, 2015 28.06 28.17 27.81 28.10 1,199,736 -0.06(-0.22%)
Mar 30, 2015 27.80 28.35 27.78 28.16 670,435 +0.56(+2.03%)
Mar 27, 2015 27.70 27.81 27.40 27.60 768,931 -0.17(-0.60%)
Mar 26, 2015 27.61 27.77 27.23 27.76 905,713 +0.12(+0.44%)
Mar 25, 2015 27.98 28.08 27.59 27.64 1,366,561 -0.27(-0.95%)
Mar 24, 2015 27.72 27.92 27.55 27.91 861,664 +0.21(+0.77%)
Mar 23, 2015 27.98 28.14 27.64 27.70 912,474 -0.38(-1.35%)
Mar 20, 2015 27.60 28.12 27.41 28.08 1,935,161 +0.64(+2.35%)
Mar 19, 2015 27.57 27.57 27.20 27.43 689,001 -0.17(-0.63%)
Mar 18, 2015 27.57 27.97 27.52 27.61 1,683,695 -0.08(-0.27%)
Mar 17, 2015 27.42 27.69 27.27 27.68 874,871 +0.14(+0.52%)
Mar 16, 2015 27.71 27.81 27.31 27.54 732,641 -0.12(-0.44%)
Mar 13, 2015 27.64 27.73 27.19 27.66 893,528 +0.05(+0.19%)
Mar 12, 2015 27.33 27.67 27.07 27.61 1,116,288 +0.59(+2.19%)
Mar 11, 2015 26.68 27.05 26.60 27.01 623,372 +0.35(+1.31%)
Mar 10, 2015 26.94 26.94 26.52 26.66 678,591 -0.49(-1.82%)
Mar 09, 2015 26.82 27.24 26.65 27.16 703,884 +0.33(+1.22%)
Mar 06, 2015 26.80 27.29 26.69 26.83 1,567,468 +0.33(+1.26%)
Mar 05, 2015 26.36 26.53 25.95 26.50 995,459 +0.18(+0.69%)
Mar 04, 2015 26.46 26.59 26.28 26.32 1,212,734 -0.27(-1.03%)
Mar 03, 2015 26.65 26.88 26.46 26.59 1,484,633 -0.08(-0.31%)
Mar 02, 2015 27.06 27.07 26.37 26.67 2,260,548 +0.49(+1.85%)
Feb 27, 2015 26.18 26.36 26.13 26.19 992,692 -0.08(-0.29%)
Feb 26, 2015 26.12 26.30 26.08 26.26 887,825 +0.14(+0.52%)
Feb 25, 2015 26.37 26.39 26.08 26.13 860,414 -0.26(-0.98%)
Feb 24, 2015 26.18 26.69 26.13 26.38 966,372 +0.14(+0.55%)
Feb 23, 2015 26.10 26.35 25.91 26.24 1,026,361 +0.00(+0.00%)
Feb 20, 2015 25.86 26.37 25.65 26.24 1,469,141 +0.27(+1.02%)
Feb 19, 2015 25.58 26.12 25.47 25.97 1,060,745 +0.22(+0.85%)
Feb 18, 2015 25.63 26.16 25.51 25.75 1,172,822 -0.33(-1.25%)
Feb 17, 2015 25.98 26.12 25.66 26.08 831,117 +0.10(+0.38%)
Feb 13, 2015 25.79 25.98 25.98 25.98 924,331 +0.17(+0.65%)
Feb 12, 2015 25.39 25.82 25.32 25.82 724,127 +0.58(+2.28%)
Feb 11, 2015 25.14 25.34 25.00 25.24 864,861 +0.03(+0.12%)
Feb 10, 2015 25.23 25.31 24.83 25.21 597,756 +0.27(+1.06%)
Feb 09, 2015 25.11 25.22 24.83 24.94 692,211 -0.25(-0.99%)
Feb 06, 2015 25.16 25.57 25.13 25.19 804,405 +0.27(+1.07%)
Feb 05, 2015 24.45 25.03 24.44 24.93 983,045 +0.59(+2.42%)
Feb 04, 2015 24.29 24.70 24.17 24.34 788,684 -0.11(-0.46%)
Feb 03, 2015 23.88 24.51 23.83 24.45 1,341,105 +0.67(+2.82%)
Feb 02, 2015 23.16 23.86 22.88 23.78 1,243,762 +0.77(+3.34%)
Jan 30, 2015 23.08 23.54 23.01 23.01 1,565,089 -0.36(-1.55%)
Jan 29, 2015 22.86 23.41 22.67 23.38 771,186 +0.50(+2.21%)
Jan 28, 2015 23.51 23.57 22.82 22.87 963,023 -0.50(-2.16%)
Jan 27, 2015 23.40 23.55 23.24 23.38 677,161 -0.35(-1.49%)
Jan 26, 2015 23.23 23.76 22.99 23.73 1,263,380 +0.54(+2.31%)
Jan 23, 2015 23.80 23.91 23.11 23.19 954,811 -0.46(-1.94%)
Jan 22, 2015 22.25 23.77 22.25 23.65 2,145,307 +1.71(+7.80%)
Jan 21, 2015 22.18 22.31 21.88 21.94 1,130,478 -0.26(-1.15%)
Jan 20, 2015 22.36 22.49 21.98 22.20 1,191,073 -0.14(-0.61%)
Jan 16, 2015 21.98 22.53 21.98 22.34 1,115,514 +0.22(+0.99%)
Jan 15, 2015 22.55 22.62 21.98 22.12 960,697 -0.43(-1.91%)
Jan 14, 2015 22.64 22.74 22.30 22.55 763,789 -0.44(-1.93%)
Jan 13, 2015 23.19 23.50 22.62 22.99 636,137 +0.07(+0.30%)
Jan 12, 2015 23.25 23.34 22.82 22.92 783,618 -0.40(-1.71%)
Jan 09, 2015 23.90 24.17 23.31 23.32 1,024,132 -0.99(-4.06%)
Jan 08, 2015 23.99 24.34 23.85 24.31 1,129,916 +0.57(+2.38%)
Jan 07, 2015 23.62 23.79 23.41 23.74 1,001,421 +0.51(+2.17%)
Jan 06, 2015 23.84 23.94 23.07 23.24 803,332 -0.50(-2.10%)
Jan 05, 2015 24.12 24.21 23.64 23.74 1,030,409 -0.61(-2.51%)
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.