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 (%)
Aug 29, 2008 15.07 15.29 14.72 14.93 0 -0.31(-2.02%)
Aug 28, 2008 14.76 15.25 14.62 15.24 807,451 +0.53(+3.62%)
Aug 27, 2008 14.56 14.97 14.36 14.71 842,805 +0.22(+1.55%)
Aug 26, 2008 14.36 14.56 13.97 14.48 827,074 +0.20(+1.37%)
Aug 25, 2008 14.62 14.72 14.22 14.29 859,716 -0.34(-2.35%)
Aug 22, 2008 14.71 15.44 14.08 14.63 0 +0.22(+1.56%)
Aug 21, 2008 14.50 14.68 14.27 14.41 711,288 -0.26(-1.77%)
Aug 20, 2008 14.82 15.08 14.15 14.66 924,695 -0.11(-0.76%)
Aug 19, 2008 15.11 15.30 14.60 14.78 1,549,971 -0.62(-4.05%)
Aug 18, 2008 16.02 16.02 15.32 15.40 1,933,068 -0.50(-3.17%)
Aug 15, 2008 15.96 16.26 15.41 15.90 0 +0.12(+0.75%)
Aug 14, 2008 15.40 15.79 15.18 15.79 1,402,401 +0.40(+2.59%)
Aug 13, 2008 16.56 16.71 15.20 15.39 2,565,965 -1.16(-7.02%)
Aug 12, 2008 16.77 16.93 16.36 16.55 1,892,965 -0.34(-2.03%)
Aug 11, 2008 16.15 17.39 16.00 16.89 2,039,539 +0.64(+3.92%)
Aug 08, 2008 15.36 16.54 15.25 16.25 2,165,443 +1.02(+6.66%)
Aug 07, 2008 15.41 16.06 15.06 15.24 2,584,335 -0.47(-2.99%)
Aug 06, 2008 15.02 15.85 14.83 15.71 1,670,541 +0.27(+1.77%)
Aug 05, 2008 14.70 15.59 14.58 15.44 2,547,357 +0.94(+6.47%)
Aug 04, 2008 14.31 14.71 14.17 14.50 1,504,957 +0.09(+0.63%)
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.