Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Webster Financial Corp (NY: WBS )

45.91 +0.27 (+0.59%)
Official Closing Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 9.023 9.148 8.718 9.072 3,860,746 -0.09(-0.98%)
Aug 28, 2009 9.169 9.238 8.919 9.162 1,416,554 +0.13(+1.46%)
Aug 27, 2009 8.801 9.072 8.503 9.030 1,016,031 +0.14(+1.56%)
Aug 26, 2009 8.676 9.058 8.586 8.891 916,501 +0.18(+2.07%)
Aug 25, 2009 8.509 8.787 8.461 8.711 667,986 +0.26(+3.04%)
Aug 24, 2009 8.787 9.009 8.378 8.454 626,743 -0.31(-3.49%)
Aug 21, 2009 8.468 8.995 8.454 8.759 891,746 +0.38(+4.56%)
Aug 20, 2009 8.065 8.426 8.065 8.378 709,842 +0.19(+2.37%)
Aug 19, 2009 7.899 8.260 7.808 8.183 689,066 +0.11(+1.38%)
Aug 18, 2009 7.795 8.260 7.774 8.072 712,197 +0.21(+2.65%)
Aug 17, 2009 7.968 8.142 7.753 7.864 922,851 -0.49(-5.90%)
Aug 14, 2009 8.468 8.565 8.114 8.357 918,845 -0.22(-2.51%)
Aug 13, 2009 8.579 8.669 8.176 8.572 1,089,930 +0.04(+0.49%)
Aug 12, 2009 8.378 8.621 8.197 8.530 1,249,953 +0.18(+2.16%)
Aug 11, 2009 9.058 9.099 8.128 8.350 1,619,655 -0.76(-8.38%)
Aug 10, 2009 9.072 9.488 8.856 9.113 1,362,064 -0.01(-0.15%)
Aug 07, 2009 8.898 9.717 8.898 9.127 1,793,666 +0.40(+4.61%)
Aug 06, 2009 8.752 8.940 8.260 8.725 1,413,560 -0.01(-0.16%)
Aug 05, 2009 8.412 8.780 8.225 8.739 1,652,273 +0.41(+4.92%)
Aug 04, 2009 8.253 8.391 8.093 8.329 1,277,657 +0.04(+0.48%)
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.