Skip to main content

Webster Financial Corp (NY: WBS )

45.41 +0.21 (+0.46%)
Streaming Delayed Price Updated: 9:53 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 26.75 26.81 26.32 26.46 1,059,892 -0.25(-0.94%)
Aug 29, 2013 26.20 26.80 26.18 26.71 436,227 +0.43(+1.64%)
Aug 28, 2013 26.02 26.40 25.95 26.28 330,390 +0.23(+0.88%)
Aug 27, 2013 26.84 26.86 26.02 26.05 464,118 -1.07(-3.95%)
Aug 26, 2013 27.43 27.62 27.07 27.12 309,432 -0.32(-1.17%)
Aug 23, 2013 27.55 27.60 27.24 27.44 170,572 -0.11(-0.40%)
Aug 22, 2013 27.15 27.72 27.15 27.55 213,578 +0.42(+1.55%)
Aug 21, 2013 27.14 27.42 27.01 27.13 519,039 -0.10(-0.37%)
Aug 20, 2013 26.74 27.24 26.60 27.23 245,595 +0.54(+2.02%)
Aug 19, 2013 26.93 26.95 26.67 26.69 257,157 -0.30(-1.11%)
Aug 16, 2013 26.66 27.26 26.64 26.99 449,757 +0.19(+0.71%)
Aug 15, 2013 26.69 26.85 26.51 26.80 410,796 -0.16(-0.59%)
Aug 14, 2013 26.92 27.19 26.65 26.96 322,839 -0.03(-0.11%)
Aug 13, 2013 27.07 27.07 26.60 26.99 186,667 -0.08(-0.30%)
Aug 12, 2013 26.74 27.09 26.65 27.07 426,875 +0.19(+0.71%)
Aug 09, 2013 27.00 27.23 26.75 26.88 325,206 -0.14(-0.52%)
Aug 08, 2013 27.23 27.36 26.82 27.02 355,314 -0.15(-0.55%)
Aug 07, 2013 27.26 27.39 26.88 27.17 384,593 -0.13(-0.48%)
Aug 06, 2013 27.76 27.81 27.15 27.30 479,410 -0.49(-1.76%)
Aug 05, 2013 27.86 28.09 27.67 27.79 358,020 -0.07(-0.25%)
Aug 02, 2013 28.00 28.13 27.64 27.86 483,486 -0.28(-1.00%)
Aug 01, 2013 27.55 28.29 27.55 28.14 916,658 +0.90(+3.30%)
Jul 31, 2013 27.29 27.85 27.21 27.24 513,902 +0.06(+0.22%)
Jul 30, 2013 27.40 27.47 27.08 27.18 270,231 -0.08(-0.29%)
Jul 29, 2013 27.47 27.61 27.15 27.26 339,359 -0.33(-1.20%)
Jul 26, 2013 27.45 27.59 27.32 27.59 395,703 -0.05(-0.18%)
Jul 25, 2013 27.74 28.06 27.44 27.64 732,361 -0.19(-0.68%)
Jul 24, 2013 27.94 28.17 27.78 27.83 584,921 -0.05(-0.18%)
Jul 23, 2013 27.92 27.96 27.65 27.88 424,307 +0.06(+0.22%)
Jul 22, 2013 27.65 28.06 27.73 27.82 501,668 +0.09(+0.32%)
Jul 19, 2013 27.73 27.87 27.60 27.73 673,108 -0.06(-0.22%)
Jul 18, 2013 27.27 27.81 27.23 27.79 544,901 +0.57(+2.09%)
Jul 17, 2013 27.08 27.36 26.99 27.22 654,377 +0.29(+1.08%)
Jul 16, 2013 27.37 27.47 26.65 26.93 687,022 -0.45(-1.64%)
Jul 15, 2013 27.06 27.46 27.00 27.38 1,055,575 +0.64(+2.39%)
Jul 12, 2013 26.39 26.82 26.09 26.74 875,308 +0.31(+1.17%)
Jul 11, 2013 26.99 27.05 26.28 26.43 991,075 -0.21(-0.79%)
Jul 10, 2013 27.22 27.25 26.49 26.64 800,727 -0.50(-1.84%)
Jul 09, 2013 27.08 27.20 26.87 27.14 743,210 +0.22(+0.82%)
Jul 08, 2013 26.68 27.10 26.52 26.92 676,314 +0.10(+0.37%)
Jul 05, 2013 26.62 26.83 26.32 26.82 691,373 +0.59(+2.25%)
Jul 03, 2013 25.91 26.30 25.76 26.23 283,685 +0.23(+0.88%)
Jul 02, 2013 25.99 26.50 25.79 26.00 1,151,679 +0.08(+0.31%)
Jul 01, 2013 25.80 26.31 25.68 25.92 1,045,143 +0.24(+0.93%)
Jun 28, 2013 25.76 25.93 25.49 25.68 2,089,846 -0.08(-0.31%)
Jun 27, 2013 25.43 25.84 25.39 25.76 1,056,527 +0.54(+2.14%)
Jun 26, 2013 25.46 25.50 25.04 25.22 909,203 -0.01(-0.04%)
Jun 25, 2013 25.02 25.23 24.75 25.23 1,250,481 +0.44(+1.77%)
Jun 24, 2013 24.98 24.98 24.49 24.79 1,448,286 -0.28(-1.12%)
Jun 21, 2013 24.49 25.12 24.33 25.07 3,407,247 +0.60(+2.45%)
Jun 20, 2013 24.17 24.70 23.91 24.47 1,218,175 -0.02(-0.08%)
Jun 19, 2013 24.56 24.68 24.29 24.49 1,380,682 -0.09(-0.37%)
Jun 18, 2013 24.12 24.68 24.09 24.58 1,145,256 +0.47(+1.95%)
Jun 17, 2013 23.93 24.16 23.81 24.11 962,266 +0.48(+2.03%)
Jun 14, 2013 23.93 23.95 23.50 23.63 482,325 -0.35(-1.46%)
Jun 13, 2013 23.43 24.04 23.28 23.98 506,402 +0.49(+2.09%)
Jun 12, 2013 23.97 24.00 23.45 23.49 587,294 -0.33(-1.39%)
Jun 11, 2013 23.82 23.85 23.35 23.82 866,261 -0.28(-1.16%)
Jun 10, 2013 23.83 24.12 23.66 24.10 499,838 +0.32(+1.35%)
Jun 07, 2013 23.77 23.92 23.51 23.78 964,326 +0.20(+0.85%)
Jun 06, 2013 23.23 23.59 23.06 23.58 652,568 +0.34(+1.46%)
Jun 05, 2013 23.46 23.72 23.16 23.24 849,430 -0.26(-1.11%)
Jun 04, 2013 23.67 23.96 23.45 23.50 806,295 -0.18(-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.