Skip to main content

Webster Financial Corp (NY: WBS )

53.84 +0.12 (+0.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 20.51 20.56 20.18 20.29 1,382,343 -0.19(-0.94%)
Aug 29, 2013 20.09 20.55 20.07 20.48 568,940 +0.33(+1.64%)
Aug 28, 2013 19.95 20.24 19.90 20.15 430,904 +0.18(+0.88%)
Aug 27, 2013 20.58 20.59 19.95 19.97 605,316 -0.82(-3.95%)
Aug 26, 2013 21.03 21.18 20.76 20.79 403,570 -0.25(-1.17%)
Aug 23, 2013 21.12 21.16 20.89 21.04 222,465 -0.08(-0.40%)
Aug 22, 2013 20.82 21.25 20.82 21.12 278,554 +0.32(+1.55%)
Aug 21, 2013 20.81 21.02 20.71 20.80 676,946 -0.08(-0.37%)
Aug 20, 2013 20.50 20.89 20.40 20.88 320,312 +0.41(+2.02%)
Aug 19, 2013 20.65 20.66 20.45 20.46 335,391 -0.23(-1.11%)
Aug 16, 2013 20.44 20.90 20.43 20.69 586,586 +0.15(+0.71%)
Aug 15, 2013 20.46 20.59 20.33 20.55 535,772 -0.12(-0.59%)
Aug 14, 2013 20.64 20.85 20.43 20.67 421,056 -0.02(-0.11%)
Aug 13, 2013 20.76 20.76 20.40 20.69 243,456 -0.06(-0.30%)
Aug 12, 2013 20.50 20.77 20.43 20.76 556,743 +0.15(+0.71%)
Aug 09, 2013 20.70 20.88 20.51 20.61 424,143 -0.11(-0.52%)
Aug 08, 2013 20.88 20.98 20.56 20.72 463,411 +0.00(+0.00%)
Aug 07, 2013 20.79 20.89 20.50 20.72 504,382 -0.10(-0.48%)
Aug 06, 2013 21.17 21.21 20.70 20.82 628,731 -0.37(-1.76%)
Aug 05, 2013 21.24 21.42 21.10 21.19 469,532 -0.05(-0.25%)
Aug 02, 2013 21.35 21.45 21.08 21.24 634,077 -0.21(-1.00%)
Aug 01, 2013 21.01 21.57 21.01 21.46 1,202,169 +0.69(+3.30%)
Jul 31, 2013 20.81 21.24 20.75 20.77 673,967 +0.05(+0.22%)
Jul 30, 2013 20.89 20.95 20.65 20.72 354,399 -0.06(-0.29%)
Jul 29, 2013 20.95 21.05 20.70 20.79 445,059 -0.25(-1.20%)
Jul 26, 2013 20.93 21.04 20.83 21.04 518,952 -0.04(-0.18%)
Jul 25, 2013 21.15 21.40 20.92 21.08 960,469 -0.14(-0.68%)
Jul 24, 2013 21.30 21.48 21.18 21.22 767,106 -0.04(-0.18%)
Jul 23, 2013 21.29 21.32 21.08 21.26 556,466 +0.05(+0.22%)
Jul 22, 2013 21.08 21.40 21.14 21.21 657,922 +0.07(+0.32%)
Jul 19, 2013 21.14 21.25 21.05 21.14 882,761 -0.05(-0.22%)
Jul 18, 2013 20.79 21.21 20.76 21.19 714,621 +0.43(+2.09%)
Jul 17, 2013 20.65 20.86 20.58 20.76 858,195 +0.22(+1.08%)
Jul 16, 2013 20.87 20.95 20.32 20.53 901,008 -0.34(-1.64%)
Jul 15, 2013 20.63 20.94 20.59 20.88 1,384,355 +0.49(+2.39%)
Jul 12, 2013 20.12 20.45 19.89 20.39 1,147,940 +0.24(+1.17%)
Jul 11, 2013 20.58 20.63 20.04 20.15 1,299,765 -0.16(-0.79%)
Jul 10, 2013 20.76 20.78 20.20 20.31 1,050,129 -0.38(-1.84%)
Jul 09, 2013 20.65 20.74 20.49 20.69 974,697 +0.17(+0.82%)
Jul 08, 2013 20.34 20.66 20.22 20.53 886,965 +0.08(+0.37%)
Jul 05, 2013 20.30 20.46 20.07 20.45 906,715 +0.45(+2.25%)
Jul 03, 2013 19.76 20.05 19.64 20.00 372,044 +0.18(+0.88%)
Jul 02, 2013 19.82 20.21 19.66 19.83 1,510,392 +0.06(+0.31%)
Jul 01, 2013 19.67 20.06 19.58 19.76 1,370,673 +0.18(+0.93%)
Jun 28, 2013 19.64 19.77 19.44 19.58 2,740,770 -0.06(-0.31%)
Jun 27, 2013 19.39 19.70 19.36 19.64 1,385,603 +0.41(+2.14%)
Jun 26, 2013 19.41 19.44 19.09 19.23 1,192,392 -0.01(-0.04%)
Jun 25, 2013 19.08 19.24 18.87 19.24 1,639,968 +0.34(+1.77%)
Jun 24, 2013 19.05 19.05 18.67 18.90 1,899,383 -0.21(-1.12%)
Jun 21, 2013 18.67 19.15 18.55 19.12 4,468,503 +0.46(+2.45%)
Jun 20, 2013 18.43 18.83 18.24 18.66 1,597,600 -0.02(-0.08%)
Jun 19, 2013 18.73 18.82 18.52 18.67 1,810,723 -0.07(-0.37%)
Jun 18, 2013 18.39 18.82 18.37 18.74 1,501,969 +0.36(+1.95%)
Jun 17, 2013 18.25 18.42 18.16 18.38 1,261,983 +0.37(+2.03%)
Jun 14, 2013 18.25 18.26 17.92 18.02 632,554 -0.27(-1.46%)
Jun 13, 2013 17.87 18.33 17.75 18.28 664,131 +0.37(+2.09%)
Jun 12, 2013 18.28 18.30 17.88 17.91 770,218 -0.25(-1.39%)
Jun 11, 2013 18.16 18.19 17.80 18.16 1,136,075 -0.21(-1.16%)
Jun 10, 2013 18.17 18.39 18.04 18.38 655,522 +0.24(+1.35%)
Jun 07, 2013 18.12 18.24 17.93 18.13 1,264,684 +0.15(+0.85%)
Jun 06, 2013 17.71 17.99 17.58 17.98 855,823 +0.26(+1.46%)
Jun 05, 2013 17.89 18.09 17.66 17.72 1,114,002 -0.20(-1.11%)
Jun 04, 2013 18.05 18.27 17.88 17.92 1,057,431 -0.14(-0.76%)
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.