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, 2014 22.03 22.10 22.10 22.10 241,641 +0.07(+0.31%)
Aug 28, 2014 22.12 22.12 22.01 22.03 381,534 -0.14(-0.64%)
Aug 27, 2014 22.23 22.23 22.08 22.17 673,254 -0.04(-0.20%)
Aug 26, 2014 22.16 22.29 22.10 22.22 350,971 +0.04(+0.20%)
Aug 25, 2014 22.27 22.33 22.12 22.17 396,480 +0.03(+0.14%)
Aug 22, 2014 22.14 22.32 22.01 22.14 374,372 +0.02(+0.07%)
Aug 21, 2014 21.86 22.22 21.81 22.13 289,509 +0.25(+1.16%)
Aug 20, 2014 21.82 21.96 21.79 21.87 714,447 -0.04(-0.17%)
Aug 19, 2014 21.73 21.91 21.72 21.91 434,132 +0.17(+0.79%)
Aug 18, 2014 21.62 21.86 21.61 21.74 326,030 +0.31(+1.47%)
Aug 15, 2014 21.87 21.89 21.26 21.42 512,667 -0.26(-1.21%)
Aug 14, 2014 21.62 21.79 21.62 21.68 577,983 +0.03(+0.14%)
Aug 13, 2014 21.39 21.65 21.39 21.65 619,790 +0.34(+1.62%)
Aug 12, 2014 21.36 21.56 21.18 21.31 391,837 -0.18(-0.84%)
Aug 11, 2014 21.45 21.67 21.28 21.49 471,908 +0.10(+0.49%)
Aug 08, 2014 21.23 21.35 21.08 21.39 490,524 +0.15(+0.71%)
Aug 07, 2014 21.36 21.43 21.16 21.24 647,872 -0.11(-0.53%)
Aug 06, 2014 21.06 21.55 21.06 21.35 620,702 +0.19(+0.88%)
Aug 05, 2014 21.11 21.35 21.00 21.16 409,622 -0.08(-0.39%)
Aug 04, 2014 21.12 21.27 20.80 21.24 710,019 +0.21(+0.99%)
Aug 01, 2014 21.28 21.36 20.66 21.04 1,063,561 -0.29(-1.36%)
Jul 31, 2014 21.27 21.50 21.24 21.33 882,179 -0.17(-0.80%)
Jul 30, 2014 21.41 21.66 21.30 21.50 407,530 +0.24(+1.12%)
Jul 29, 2014 21.36 21.70 21.07 21.26 530,826 -0.04(-0.21%)
Jul 28, 2014 21.65 21.65 21.21 21.30 466,024 -0.30(-1.41%)
Jul 25, 2014 21.50 21.73 21.49 21.61 414,924 -0.14(-0.65%)
Jul 24, 2014 21.74 21.97 21.68 21.75 366,912 +0.09(+0.41%)
Jul 23, 2014 21.68 21.72 21.56 21.66 312,649 -0.01(-0.07%)
Jul 22, 2014 21.88 21.96 21.61 21.68 452,310 -0.13(-0.58%)
Jul 21, 2014 21.78 21.94 21.65 21.80 460,723 -0.21(-0.95%)
Jul 18, 2014 21.67 22.11 21.44 22.01 1,113,021 +0.12(+0.54%)
Jul 17, 2014 22.60 22.84 21.83 21.89 961,260 -0.97(-4.26%)
Jul 16, 2014 23.22 23.22 22.73 22.87 1,012,057 -0.25(-1.09%)
Jul 15, 2014 22.90 23.21 22.83 23.12 407,900 +0.18(+0.78%)
Jul 14, 2014 23.25 23.32 22.92 22.94 328,877 -0.07(-0.32%)
Jul 11, 2014 22.99 23.13 22.78 23.01 313,313 -0.07(-0.29%)
Jul 10, 2014 22.96 23.25 22.89 23.08 482,435 -0.20(-0.86%)
Jul 09, 2014 23.42 23.58 23.25 23.28 272,763 -0.06(-0.25%)
Jul 08, 2014 23.56 23.59 23.27 23.34 394,430 -0.29(-1.23%)
Jul 07, 2014 23.81 23.87 23.61 23.63 391,059 -0.28(-1.18%)
Jul 03, 2014 23.66 23.91 23.91 23.91 247,370 +0.40(+1.71%)
Jul 02, 2014 23.77 23.89 23.44 23.51 448,724 -0.28(-1.19%)
Jul 01, 2014 23.56 24.17 23.55 23.79 1,088,423 +0.33(+1.43%)
Jun 30, 2014 23.45 23.48 23.19 23.46 618,462 -0.09(-0.38%)
Jun 27, 2014 23.27 23.60 23.27 23.55 863,681 +0.22(+0.96%)
Jun 26, 2014 23.21 23.39 22.87 23.33 415,560 +0.09(+0.38%)
Jun 25, 2014 22.91 23.30 22.64 23.24 559,382 +0.19(+0.81%)
Jun 24, 2014 22.99 23.42 22.95 23.05 735,285 -0.08(-0.35%)
Jun 23, 2014 23.13 23.26 23.01 23.13 322,490 +0.01(+0.03%)
Jun 20, 2014 23.34 23.48 23.10 23.13 1,146,270 -0.15(-0.64%)
Jun 19, 2014 23.39 23.43 23.13 23.27 361,441 -0.06(-0.25%)
Jun 18, 2014 23.13 23.48 23.00 23.33 513,840 +0.16(+0.67%)
Jun 17, 2014 22.69 23.37 22.69 23.18 636,130 +0.48(+2.13%)
Jun 16, 2014 22.80 22.87 22.62 22.69 515,093 -0.21(-0.91%)
Jun 13, 2014 23.09 23.42 22.87 22.90 511,394 -0.22(-0.97%)
Jun 12, 2014 22.93 23.16 22.75 23.13 477,539 +0.09(+0.39%)
Jun 11, 2014 23.28 23.46 22.96 23.04 528,287 -0.45(-1.93%)
Jun 10, 2014 23.45 23.57 23.36 23.49 297,578 +0.20(+0.86%)
Jun 06, 2014 23.11 23.38 23.03 23.29 406,503 +0.33(+1.43%)
Jun 05, 2014 22.57 22.98 22.35 22.96 560,833 +0.48(+2.15%)
Jun 04, 2014 22.33 22.60 22.33 22.48 431,631 +0.11(+0.50%)
Jun 03, 2014 22.20 22.70 22.20 22.37 435,527 +0.02(+0.10%)
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.