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 31, 2017 38.03 38.16 37.55 37.60 723,726 -0.24(-0.64%)
Aug 30, 2017 37.49 38.03 37.38 37.84 636,637 +0.39(+1.03%)
Aug 29, 2017 37.26 37.64 37.20 37.45 474,108 -0.39(-1.02%)
Aug 28, 2017 38.36 38.42 37.75 37.84 341,733 -0.43(-1.14%)
Aug 25, 2017 38.08 38.48 38.01 38.28 472,026 +0.33(+0.87%)
Aug 24, 2017 37.98 38.02 37.70 37.95 517,140 +0.20(+0.53%)
Aug 23, 2017 37.26 38.20 37.26 37.74 445,067 +0.04(+0.11%)
Aug 22, 2017 37.70 37.86 37.51 37.70 562,116 +0.24(+0.65%)
Aug 21, 2017 37.43 37.74 37.14 37.46 721,210 +0.01(+0.02%)
Aug 18, 2017 37.16 38.00 36.91 37.45 1,599,541 -0.02(-0.06%)
Aug 17, 2017 38.62 38.86 37.44 37.48 713,224 -1.38(-3.54%)
Aug 16, 2017 39.18 39.30 38.70 38.86 902,148 -0.22(-0.56%)
Aug 15, 2017 39.93 39.93 39.00 39.07 649,565 -0.38(-0.96%)
Aug 14, 2017 39.20 39.86 39.04 39.45 719,193 +0.85(+2.19%)
Aug 11, 2017 38.90 39.29 38.42 38.61 595,488 -0.45(-1.15%)
Aug 10, 2017 40.05 40.05 39.02 39.06 679,882 -1.30(-3.21%)
Aug 09, 2017 40.60 40.79 40.20 40.35 469,504 -0.68(-1.65%)
Aug 08, 2017 40.80 41.57 40.60 41.03 526,520 +0.23(+0.57%)
Aug 07, 2017 41.11 41.17 40.80 40.80 363,971 -0.29(-0.71%)
Aug 04, 2017 41.01 41.48 40.90 41.09 338,413 +0.39(+0.95%)
Aug 03, 2017 41.34 41.35 40.60 40.70 543,325 -0.67(-1.62%)
Aug 02, 2017 41.18 41.42 40.78 41.37 760,624 -0.01(-0.02%)
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.