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

Webster Financial Corp (NY: WBS )

44.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Feb 26, 2010 11.39 11.47 11.05 11.21 1,615,787 -0.15(-1.29%)
Feb 25, 2010 11.39 11.46 11.23 11.36 1,421,687 -0.24(-2.05%)
Feb 24, 2010 11.38 11.90 11.38 11.60 704,292 +0.28(+2.48%)
Feb 23, 2010 11.55 11.70 11.30 11.32 1,345,622 -0.27(-2.30%)
Feb 22, 2010 11.42 11.67 11.42 11.58 1,163,682 +0.20(+1.79%)
Feb 19, 2010 11.17 11.43 11.17 11.38 758,361 +0.08(+0.68%)
Feb 18, 2010 11.26 11.32 11.09 11.30 634,468 -0.01(-0.12%)
Feb 17, 2010 11.21 11.32 11.10 11.32 1,583,939 +0.12(+1.06%)
Feb 16, 2010 10.90 11.21 10.75 11.20 945,993 +0.41(+3.83%)
Feb 12, 2010 10.60 10.79 10.79 10.79 745,584 +0.03(+0.26%)
Feb 11, 2010 10.73 11.18 10.65 10.76 1,100,252 +0.08(+0.72%)
Feb 10, 2010 10.40 10.83 10.27 10.68 928,960 +0.25(+2.42%)
Feb 09, 2010 10.41 10.57 10.14 10.43 1,085,245 +0.14(+1.36%)
Feb 08, 2010 10.34 10.58 10.00 10.29 874,534 -0.07(-0.68%)
Feb 05, 2010 10.20 10.56 9.846 10.36 1,406,484 +0.24(+2.35%)
Feb 04, 2010 10.63 10.63 10.08 10.12 2,146,834 -0.62(-5.81%)
Feb 03, 2010 11.15 11.21 10.48 10.74 2,270,007 -0.46(-4.13%)
Feb 02, 2010 11.17 11.32 11.00 11.21 1,491,035 +0.00(+0.00%)
Feb 01, 2010 10.97 11.34 10.85 11.21 1,314,087 +0.37(+3.43%)
Jan 29, 2010 11.12 11.32 10.83 10.83 1,628,157 -0.22(-1.96%)
Jan 28, 2010 11.37 11.63 10.97 11.05 1,913,068 -0.21(-1.87%)
Jan 27, 2010 10.64 11.35 9.861 11.26 2,511,760 +0.64(+6.07%)
Jan 26, 2010 10.87 11.28 10.60 10.62 2,088,037 -0.32(-2.94%)
Jan 25, 2010 10.48 11.08 10.22 10.94 2,286,048 +0.68(+6.62%)
Jan 22, 2010 9.805 11.28 9.735 10.26 4,570,901 +0.18(+1.74%)
Jan 21, 2010 9.917 10.64 9.903 10.08 5,244,154 +0.24(+2.42%)
Jan 20, 2010 9.889 10.02 9.616 9.847 1,124,195 -0.11(-1.13%)
Jan 19, 2010 9.693 10.04 9.616 9.959 774,394 +0.27(+2.75%)
Jan 15, 2010 9.917 9.693 9.693 9.693 996,665 -0.19(-1.91%)
Jan 14, 2010 9.504 9.917 9.427 9.882 1,783,136 +0.36(+3.83%)
Jan 13, 2010 9.399 9.700 9.132 9.518 1,554,856 +0.22(+2.41%)
Jan 12, 2010 9.048 9.314 8.915 9.293 1,639,802 +0.12(+1.30%)
Jan 11, 2010 9.139 9.237 8.950 9.174 947,233 +0.09(+1.00%)
Jan 08, 2010 8.908 9.111 8.817 9.083 849,140 +0.13(+1.41%)
Jan 07, 2010 8.782 8.985 8.754 8.957 1,197,902 +0.18(+1.99%)
Jan 06, 2010 8.656 8.971 8.523 8.782 1,085,325 +0.13(+1.46%)
Jan 05, 2010 8.740 9.118 8.600 8.656 1,465,288 -0.10(-1.12%)
Jan 04, 2010 8.390 8.782 8.390 8.754 754,999 +0.44(+5.31%)
Dec 31, 2009 8.369 8.313 8.313 8.313 848,307 -0.08(-0.92%)
Dec 30, 2009 8.467 8.572 8.327 8.390 578,599 -0.16(-1.88%)
Dec 29, 2009 8.621 8.656 8.523 8.551 351,475 -0.03(-0.33%)
Dec 28, 2009 8.642 8.740 8.516 8.579 572,674 -0.02(-0.24%)
Dec 24, 2009 8.642 8.733 8.565 8.600 224,315 +0.00(+0.00%)
Dec 23, 2009 8.670 8.776 8.565 8.600 774,048 -0.03(-0.32%)
Dec 22, 2009 8.565 8.649 8.446 8.628 844,880 +0.08(+0.90%)
Dec 21, 2009 8.495 8.649 8.397 8.551 685,605 +0.15(+1.75%)
Dec 18, 2009 8.642 8.691 8.390 8.404 2,679,948 -0.16(-1.88%)
Dec 17, 2009 8.467 8.740 8.425 8.565 947,177 -0.02(-0.24%)
Dec 16, 2009 8.635 8.754 8.481 8.586 849,855 +0.05(+0.57%)
Dec 15, 2009 8.894 8.908 8.495 8.537 1,271,351 -0.46(-5.14%)
Dec 14, 2009 9.034 9.097 8.943 8.999 1,135,021 +0.05(+0.55%)
Dec 11, 2009 8.873 9.090 8.803 8.950 811,085 +0.14(+1.59%)
Dec 10, 2009 8.971 9.034 8.754 8.810 583,420 -0.14(-1.56%)
Dec 09, 2009 8.922 9.027 8.796 8.950 711,885 -0.01(-0.08%)
Dec 08, 2009 8.789 9.013 8.684 8.957 1,157,312 +0.01(+0.16%)
Dec 07, 2009 8.964 9.090 8.852 8.943 500,862 -0.06(-0.62%)
Dec 04, 2009 8.831 9.139 8.747 8.999 656,765 +0.34(+3.88%)
Dec 03, 2009 9.174 9.251 8.649 8.663 906,629 -0.43(-4.77%)
Dec 02, 2009 8.943 9.153 8.908 9.097 754,225 +0.12(+1.33%)
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.