Skip to main content

Webster Financial Corp (NY: WBS )

50.77 -0.04 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 18.73 18.85 18.54 18.67 2,873,926 -0.06(-0.31%)
Jun 27, 2013 18.49 18.79 18.46 18.73 1,452,921 +0.39(+2.14%)
Jun 26, 2013 18.51 18.54 18.21 18.34 1,250,323 -0.01(-0.04%)
Jun 25, 2013 18.19 18.35 18.00 18.35 1,719,643 +0.32(+1.77%)
Jun 24, 2013 18.16 18.16 17.81 18.03 1,991,662 -0.20(-1.12%)
Jun 21, 2013 17.81 18.27 17.69 18.23 4,685,598 +0.44(+2.45%)
Jun 20, 2013 17.58 17.96 17.39 17.79 1,675,217 -0.01(-0.08%)
Jun 19, 2013 17.86 17.95 17.66 17.81 1,898,694 -0.07(-0.37%)
Jun 18, 2013 17.54 17.95 17.52 17.87 1,574,939 +0.34(+1.95%)
Jun 17, 2013 17.40 17.57 17.31 17.53 1,323,294 +0.35(+2.03%)
Jun 14, 2013 17.40 17.41 17.09 17.18 663,286 -0.25(-1.46%)
Jun 13, 2013 17.04 17.48 16.93 17.44 696,396 +0.36(+2.09%)
Jun 12, 2013 17.43 17.45 17.05 17.08 807,638 -0.24(-1.39%)
Jun 11, 2013 17.32 17.34 16.98 17.32 1,191,269 -0.20(-1.16%)
Jun 10, 2013 17.33 17.54 17.20 17.52 687,370 +0.23(+1.35%)
Jun 07, 2013 17.28 17.39 17.10 17.29 1,326,127 +0.15(+0.85%)
Jun 06, 2013 16.89 17.15 16.77 17.15 897,402 +0.25(+1.46%)
Jun 05, 2013 17.06 17.25 16.84 16.90 1,168,124 -0.19(-1.11%)
Jun 04, 2013 17.21 17.42 17.05 17.09 1,108,805 -0.13(-0.76%)
Jun 03, 2013 16.99 17.24 16.76 17.22 1,430,317 +0.24(+1.41%)
May 31, 2013 16.99 17.15 16.91 16.98 1,039,613 -0.12(-0.68%)
May 30, 2013 17.11 17.26 16.99 17.10 1,005,471 +0.03(+0.17%)
May 29, 2013 16.84 17.12 16.79 17.07 1,001,129 +0.08(+0.47%)
May 28, 2013 17.10 17.22 16.78 16.99 1,735,096 +0.15(+0.91%)
May 24, 2013 16.86 16.94 16.72 16.83 1,251,376 -0.16(-0.94%)
May 23, 2013 16.83 17.01 16.74 16.99 1,012,161 +0.03(+0.17%)
May 22, 2013 17.41 17.55 16.92 16.96 792,690 -0.47(-2.67%)
May 21, 2013 17.42 17.52 17.33 17.43 587,729 +0.03(+0.17%)
May 20, 2013 17.16 17.47 17.08 17.40 1,192,275 +0.21(+1.23%)
May 17, 2013 17.22 17.27 17.06 17.19 2,143,473 +0.11(+0.64%)
May 16, 2013 17.09 17.25 17.02 17.08 657,538 -0.02(-0.13%)
May 15, 2013 16.91 17.15 16.91 17.10 995,922 +0.34(+2.04%)
May 13, 2013 16.91 16.94 16.73 16.76 618,646 -0.15(-0.90%)
May 10, 2013 16.75 16.96 16.73 16.91 761,007 +0.17(+1.04%)
May 09, 2013 16.58 16.80 16.56 16.74 2,100,954 +0.12(+0.70%)
May 08, 2013 16.57 16.82 16.47 16.62 9,153,103 -0.65(-3.79%)
May 07, 2013 17.07 17.34 17.01 17.28 602,386 +0.24(+1.41%)
May 06, 2013 16.73 17.05 16.68 17.04 452,723 +0.36(+2.14%)
May 03, 2013 16.67 16.80 16.46 16.68 445,956 +0.23(+1.37%)
May 02, 2013 16.33 16.56 16.19 16.46 552,724 +0.21(+1.30%)
May 01, 2013 16.78 16.85 16.25 16.25 1,001,677 -0.64(-3.77%)
Apr 30, 2013 16.68 16.92 16.57 16.88 651,092 +0.20(+1.17%)
Apr 29, 2013 16.53 16.71 16.43 16.69 351,408 +0.20(+1.23%)
Apr 26, 2013 16.50 16.56 16.48 16.48 638,182 -0.08(-0.48%)
Apr 25, 2013 16.56 16.65 16.47 16.56 459,141 +0.05(+0.31%)
Apr 24, 2013 16.51 16.59 16.40 16.51 475,416 -0.02(-0.13%)
Apr 23, 2013 16.14 16.53 16.14 16.53 704,603 +0.48(+2.97%)
Apr 22, 2013 16.22 16.22 15.92 16.06 727,793 -0.13(-0.80%)
Apr 19, 2013 16.22 16.30 16.06 16.19 1,339,438 +0.05(+0.31%)
Apr 18, 2013 16.17 16.25 15.92 16.14 1,612,346 -0.04(-0.27%)
Apr 17, 2013 16.24 16.30 16.01 16.18 1,227,533 -0.27(-1.62%)
Apr 16, 2013 16.38 16.50 16.12 16.45 1,168,136 +0.19(+1.16%)
Apr 15, 2013 16.88 16.94 15.99 16.26 2,154,993 -0.87(-5.06%)
Apr 12, 2013 17.10 17.25 16.94 17.13 643,745 -0.10(-0.59%)
Apr 11, 2013 17.48 17.48 17.18 17.23 557,595 -0.25(-1.45%)
Apr 10, 2013 17.06 17.51 17.06 17.48 708,771 +0.48(+2.85%)
Apr 09, 2013 17.13 17.15 16.92 17.00 384,206 -0.15(-0.88%)
Apr 08, 2013 16.92 17.16 16.71 17.15 425,771 +0.27(+1.58%)
Apr 05, 2013 16.76 16.92 16.60 16.88 475,431 -0.11(-0.64%)
Apr 04, 2013 16.92 17.02 16.82 16.99 764,030 +0.09(+0.51%)
Apr 03, 2013 17.08 17.13 16.79 16.90 753,320 -0.24(-1.39%)
Apr 02, 2013 17.35 17.36 17.06 17.14 505,747 -0.04(-0.21%)
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.