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 (%)
May 28, 2010 13.43 13.71 13.19 13.43 915,635 -0.35(-2.54%)
May 27, 2010 13.49 13.81 13.36 13.78 876,591 +0.66(+5.02%)
May 26, 2010 13.12 13.32 12.87 13.12 3,522 +0.29(+2.30%)
May 25, 2010 12.08 12.86 11.85 12.82 1,264,281 +0.31(+2.47%)
May 24, 2010 12.94 13.03 12.48 12.52 903,991 -0.46(-3.51%)
May 21, 2010 12.26 13.01 12.13 12.97 1,785,582 +0.44(+3.53%)
May 20, 2010 12.59 12.96 12.50 12.53 1,843,621 -0.81(-6.10%)
May 19, 2010 13.54 14.00 13.17 13.34 1,133,625 -0.30(-2.21%)
May 18, 2010 14.53 14.66 13.48 13.64 938,922 -0.64(-4.47%)
May 17, 2010 14.41 14.76 13.78 14.28 829,668 -0.13(-0.88%)
May 14, 2010 14.41 14.91 14.01 14.41 1,085,064 -0.66(-4.37%)
May 13, 2010 15.17 15.32 14.92 15.07 598,414 -0.13(-0.83%)
May 12, 2010 14.82 15.21 14.75 15.19 745,469 +0.48(+3.29%)
May 11, 2010 14.86 15.02 14.61 14.71 906,677 +0.13(+0.91%)
May 10, 2010 14.35 14.63 14.27 14.58 1,518,815 +1.25(+9.42%)
May 07, 2010 13.47 13.81 12.89 13.32 1,771,579 +0.29(+2.20%)
May 06, 2010 14.42 14.67 12.59 13.03 1,718,927 -0.29(-2.16%)
May 05, 2010 13.72 14.56 13.29 13.32 1,857,126 -0.39(-2.86%)
May 04, 2010 14.44 14.48 13.63 13.71 1,868,512 -1.04(-7.03%)
May 03, 2010 14.64 14.83 14.44 14.75 815,267 +0.22(+1.54%)
Apr 30, 2010 14.96 15.07 14.52 14.53 852,671 -0.38(-2.54%)
Apr 29, 2010 14.53 15.05 14.48 14.91 1,020,393 +0.47(+3.25%)
Apr 28, 2010 14.42 14.69 14.30 14.44 729,396 +0.14(+0.98%)
Apr 27, 2010 14.61 15.12 14.25 14.30 901,992 -0.45(-3.04%)
Apr 26, 2010 15.06 15.42 14.68 14.74 1,100,423 -0.23(-1.54%)
Apr 23, 2010 14.85 15.10 14.65 14.98 1,415,270 -0.08(-0.51%)
Apr 22, 2010 14.09 15.89 13.50 15.05 3,027,720 +0.57(+3.92%)
Apr 21, 2010 13.81 14.76 13.73 14.49 1,957,491 +0.73(+5.30%)
Apr 20, 2010 13.57 13.76 13.37 13.76 845,733 +0.35(+2.61%)
Apr 19, 2010 13.54 13.90 13.07 13.41 975,489 -0.25(-1.80%)
Apr 16, 2010 13.84 13.93 13.34 13.65 1,757,959 -0.39(-2.75%)
Apr 15, 2010 14.02 14.42 13.94 14.04 1,374,248 +0.02(+0.15%)
Apr 14, 2010 13.45 14.08 13.43 14.02 1,129,040 +0.71(+5.37%)
Apr 13, 2010 13.47 13.53 13.18 13.30 1,256,811 -0.23(-1.71%)
Apr 12, 2010 13.11 13.80 13.01 13.53 1,477,808 +0.48(+3.71%)
Apr 09, 2010 13.16 13.30 12.94 13.05 441,014 -0.06(-0.48%)
Apr 08, 2010 12.80 13.21 12.62 13.11 768,200 +0.24(+1.85%)
Apr 07, 2010 12.94 13.17 12.73 12.87 701,177 -0.08(-0.59%)
Apr 06, 2010 12.45 12.96 12.35 12.95 735,488 +0.49(+3.94%)
Apr 05, 2010 12.42 12.57 12.31 12.46 618,797 +0.10(+0.79%)
Apr 01, 2010 12.31 12.36 12.36 12.36 564,075 +0.11(+0.86%)
Mar 31, 2010 12.43 12.61 12.21 12.26 831,942 -0.18(-1.46%)
Mar 30, 2010 12.59 12.67 12.43 12.44 775,018 -0.11(-0.84%)
Mar 29, 2010 12.73 12.78 12.29 12.54 733,602 -0.06(-0.50%)
Mar 26, 2010 12.89 13.01 12.57 12.61 798,919 -0.18(-1.42%)
Mar 25, 2010 12.89 13.30 12.75 12.79 674,119 +0.03(+0.22%)
Mar 24, 2010 12.69 13.02 12.66 12.76 538,174 -0.03(-0.22%)
Mar 23, 2010 12.64 12.80 12.36 12.79 610,945 +0.20(+1.62%)
Mar 22, 2010 12.19 12.61 12.08 12.59 477,173 +0.25(+2.04%)
Mar 19, 2010 12.61 13.11 12.16 12.33 1,080,353 -0.18(-1.46%)
Mar 18, 2010 12.44 12.71 12.31 12.52 792,793 +0.02(+0.17%)
Mar 17, 2010 12.26 12.57 12.19 12.50 928,164 +0.23(+1.89%)
Mar 16, 2010 12.06 12.28 12.06 12.26 553,794 +0.23(+1.92%)
Mar 15, 2010 12.00 12.07 11.98 12.03 1,063,411 -0.07(-0.58%)
Mar 12, 2010 12.19 12.27 11.95 12.10 854,700 -0.03(-0.23%)
Mar 11, 2010 11.90 12.16 11.89 12.13 988,716 +0.15(+1.23%)
Mar 10, 2010 11.76 12.10 11.71 11.98 813,107 +0.22(+1.91%)
Mar 09, 2010 11.67 11.86 11.54 11.76 678,299 -0.02(-0.18%)
Mar 08, 2010 11.52 11.86 11.45 11.78 1,098,677 +0.22(+1.88%)
Mar 05, 2010 11.37 11.56 11.23 11.56 754,489 +0.28(+2.48%)
Mar 04, 2010 11.41 11.41 11.21 11.28 962,742 -0.11(-0.92%)
Mar 03, 2010 11.64 11.70 11.25 11.39 1,269,150 -0.18(-1.52%)
Mar 02, 2010 11.45 11.75 11.41 11.56 1,227,923 +0.17(+1.48%)
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.