Skip to main content

Webster Financial Corp (NY: WBS )

50.88 +0.06 (+0.13%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 29.67 29.84 29.22 29.74 618,275 +0.36(+1.24%)
Aug 30, 2007 29.39 29.61 29.23 29.37 515,609 -0.38(-1.27%)
Aug 29, 2007 29.50 29.80 29.27 29.75 512,325 +0.38(+1.29%)
Aug 28, 2007 29.93 29.93 29.37 29.37 469,631 -0.65(-2.17%)
Aug 27, 2007 30.32 30.38 29.81 30.02 357,257 -0.33(-1.08%)
Aug 24, 2007 30.41 30.41 29.66 30.35 708,374 -0.06(-0.18%)
Aug 23, 2007 30.70 30.92 30.33 30.41 497,190 -0.22(-0.73%)
Aug 22, 2007 30.98 31.16 30.42 30.63 1,091,191 -0.13(-0.41%)
Aug 21, 2007 30.23 30.82 29.98 30.76 580,864 +0.41(+1.36%)
Aug 20, 2007 30.65 30.91 29.93 30.35 795,618 -0.12(-0.39%)
Aug 17, 2007 29.81 30.74 29.72 30.46 1,005,803 +1.23(+4.22%)
Aug 16, 2007 28.10 29.29 28.01 29.23 1,151,733 +0.90(+3.16%)
Aug 15, 2007 28.77 29.76 28.27 28.34 670,964 -0.39(-1.34%)
Aug 14, 2007 28.90 29.40 28.69 28.72 782,339 +0.01(+0.05%)
Aug 13, 2007 28.99 29.66 28.63 28.71 863,157 -0.13(-0.44%)
Aug 10, 2007 28.22 29.15 27.54 28.83 1,001,805 +0.61(+2.16%)
Aug 09, 2007 29.52 29.94 27.98 28.22 1,467,296 -1.97(-6.52%)
Aug 08, 2007 30.10 30.81 29.85 30.19 1,434,312 -0.04(-0.14%)
Aug 07, 2007 29.92 30.86 29.77 30.23 1,253,399 +0.12(+0.40%)
Aug 06, 2007 29.41 30.11 28.82 30.11 1,209,848 +0.67(+2.28%)
Aug 03, 2007 29.48 30.51 29.36 29.44 1,186,288 -1.07(-3.51%)
Aug 02, 2007 30.46 31.00 30.33 30.51 755,352 +0.04(+0.14%)
Aug 01, 2007 30.46 30.77 29.93 30.47 1,047,497 +0.04(+0.11%)
Jul 31, 2007 30.64 30.96 30.44 30.44 1,376,340 -0.04(-0.11%)
Jul 30, 2007 30.27 30.65 30.00 30.47 967,821 +0.31(+1.02%)
Jul 27, 2007 30.19 30.46 29.99 30.16 1,102,328 -0.02(-0.07%)
Jul 26, 2007 30.53 30.57 29.69 30.18 1,103,185 -0.41(-1.35%)
Jul 25, 2007 29.34 40.47 28.76 30.60 1,487,144 +1.85(+6.43%)
Jul 24, 2007 28.01 28.89 27.85 28.75 1,000,805 +0.50(+1.76%)
Jul 23, 2007 28.41 28.57 28.24 28.25 383,530 -0.20(-0.71%)
Jul 20, 2007 28.66 28.79 28.19 28.45 395,239 -0.35(-1.22%)
Jul 19, 2007 29.06 29.08 28.78 28.80 335,981 -0.15(-0.51%)
Jul 18, 2007 29.40 29.48 28.73 28.95 452,640 -0.64(-2.15%)
Jul 17, 2007 29.72 29.91 29.44 29.59 332,269 -0.18(-0.59%)
Jul 16, 2007 29.86 30.12 29.70 29.76 239,456 -0.22(-0.72%)
Jul 13, 2007 29.84 30.11 29.84 29.98 276,153 +0.05(+0.16%)
Jul 12, 2007 29.39 29.93 29.39 29.93 470,203 +0.69(+2.35%)
Jul 11, 2007 29.08 29.37 29.01 29.25 416,371 +0.18(+0.63%)
Jul 10, 2007 29.33 29.37 28.97 29.06 506,043 -0.43(-1.47%)
Jul 09, 2007 29.95 30.04 29.47 29.50 299,713 -0.44(-1.47%)
Jul 06, 2007 29.81 30.04 29.79 29.94 213,897 +0.06(+0.19%)
Jul 05, 2007 30.11 30.20 29.74 29.88 313,135 -0.25(-0.81%)
Jul 03, 2007 30.04 30.20 30.02 30.13 231,888 +0.10(+0.33%)
Jul 02, 2007 29.95 30.05 29.73 30.03 333,839 +0.15(+0.49%)
Jun 29, 2007 30.07 30.13 29.76 29.88 423,225 -0.17(-0.56%)
Jun 28, 2007 30.16 30.30 29.95 30.05 412,516 -0.16(-0.53%)
Jun 27, 2007 29.82 30.27 29.77 30.21 728,079 +0.23(+0.77%)
Jun 26, 2007 30.04 30.11 29.81 29.98 479,627 +0.08(+0.26%)
Jun 25, 2007 29.97 30.09 29.77 29.90 375,391 +0.01(+0.05%)
Jun 22, 2007 29.93 29.95 29.62 29.89 495,048 -0.17(-0.56%)
Jun 21, 2007 30.04 30.15 29.85 30.06 389,955 -0.04(-0.14%)
Jun 20, 2007 30.40 30.51 30.10 30.10 369,251 -0.30(-0.99%)
Jun 19, 2007 30.46 30.48 30.22 30.40 341,264 -0.20(-0.64%)
Jun 18, 2007 30.67 30.72 30.51 30.60 329,699 +0.04(+0.14%)
Jun 15, 2007 30.65 30.80 30.53 30.56 419,655 +0.07(+0.23%)
Jun 14, 2007 30.16 30.56 30.14 30.49 492,620 +0.42(+1.40%)
Jun 13, 2007 30.18 30.29 29.69 30.07 829,173 -0.06(-0.19%)
Jun 12, 2007 30.55 30.55 30.04 30.12 800,473 -0.62(-2.01%)
Jun 11, 2007 30.77 30.86 30.60 30.74 194,192 -0.14(-0.45%)
Jun 08, 2007 30.43 30.93 30.32 30.88 271,441 +0.36(+1.19%)
Jun 07, 2007 30.98 30.98 30.51 30.51 317,562 -0.57(-1.83%)
Jun 06, 2007 31.27 31.35 31.01 31.08 424,510 -0.38(-1.20%)
Jun 05, 2007 31.41 31.46 31.07 31.46 656,542 -0.10(-0.31%)
Jun 04, 2007 31.54 31.80 31.50 31.56 629,555 -0.15(-0.49%)
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.