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

Webster Financial Corp (NY: WBS )

46.39 +1.12 (+2.47%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 9.104 9.230 8.796 9.153 3,826,275 -0.09(-0.98%)
Aug 28, 2009 9.251 9.321 8.999 9.244 1,403,906 +0.13(+1.46%)
Aug 27, 2009 8.880 9.153 8.579 9.111 1,006,960 +0.14(+1.56%)
Aug 26, 2009 8.754 9.139 8.663 8.971 908,318 +0.18(+2.07%)
Aug 25, 2009 8.586 8.866 8.537 8.789 662,022 +0.26(+3.04%)
Aug 24, 2009 8.866 9.090 8.453 8.530 621,147 -0.31(-3.49%)
Aug 21, 2009 8.544 9.076 8.530 8.838 883,784 +0.39(+4.56%)
Aug 20, 2009 8.138 8.502 8.138 8.453 703,504 +0.20(+2.37%)
Aug 19, 2009 7.970 8.334 7.879 8.257 682,914 +0.11(+1.38%)
Aug 18, 2009 7.865 8.334 7.844 8.145 705,838 +0.21(+2.65%)
Aug 17, 2009 8.040 8.215 7.823 7.935 914,611 -0.50(-5.90%)
Aug 14, 2009 8.544 8.642 8.187 8.432 910,641 -0.22(-2.51%)
Aug 13, 2009 8.656 8.747 8.250 8.649 1,080,199 +0.04(+0.49%)
Aug 12, 2009 8.453 8.698 8.271 8.607 1,238,793 +0.18(+2.16%)
Aug 11, 2009 9.139 9.181 8.201 8.425 1,605,194 -0.77(-8.38%)
Aug 10, 2009 9.153 9.574 8.936 9.195 1,349,902 -0.01(-0.15%)
Aug 07, 2009 8.978 9.805 8.978 9.209 1,777,652 +0.41(+4.61%)
Aug 06, 2009 8.831 9.020 8.334 8.803 1,400,939 -0.01(-0.16%)
Aug 05, 2009 8.488 8.859 8.299 8.817 1,637,520 +0.41(+4.92%)
Aug 04, 2009 8.327 8.467 8.166 8.404 1,266,250 +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.