Skip to main content

Webster Financial Corp (NY: WBS )

51.03 +0.22 (+0.43%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 13.08 13.35 12.88 13.08 651,679 -0.24(-1.79%)
Jul 29, 2010 13.60 13.70 13.20 13.31 684,912 -0.15(-1.09%)
Jul 28, 2010 13.46 13.88 13.43 13.46 3,300 -0.22(-1.64%)
Jul 27, 2010 13.86 14.16 13.67 13.69 633,483 -0.06(-0.41%)
Jul 26, 2010 13.22 13.86 13.18 13.74 733,387 +0.48(+3.59%)
Jul 23, 2010 12.96 13.38 12.80 13.27 853,958 +0.25(+1.88%)
Jul 22, 2010 12.63 13.04 12.62 13.02 1,355,085 +0.68(+5.51%)
Jul 21, 2010 13.03 13.09 12.32 12.34 826,404 -0.55(-4.30%)
Jul 20, 2010 12.53 12.93 12.27 12.89 1,212,972 +0.25(+2.00%)
Jul 19, 2010 12.70 12.84 12.49 12.64 1,373,958 +0.05(+0.39%)
Jul 16, 2010 12.59 13.32 12.38 12.59 2,210,080 -0.60(-4.57%)
Jul 15, 2010 13.55 13.57 12.87 13.20 1,065,651 -0.35(-2.59%)
Jul 14, 2010 13.76 13.76 13.37 13.55 592,916 -0.26(-1.88%)
Jul 13, 2010 13.81 13.88 13.41 13.81 8,066 +0.52(+3.90%)
Jul 12, 2010 13.37 13.43 13.01 13.29 542,776 -0.16(-1.20%)
Jul 09, 2010 13.45 13.49 13.17 13.45 510,252 +0.13(+1.00%)
Jul 08, 2010 13.31 13.32 13.03 13.31 1,078,608 +0.30(+2.32%)
Jul 07, 2010 12.40 13.04 12.30 13.01 860,036 +0.62(+5.04%)
Jul 06, 2010 12.39 13.10 12.26 12.39 5,967 +0.20(+1.67%)
Jul 02, 2010 12.19 12.52 11.92 12.19 931,519 -0.17(-1.36%)
Jul 01, 2010 12.56 12.66 11.92 12.35 990,431 -0.22(-1.78%)
Jun 30, 2010 12.58 13.28 12.50 12.58 7,055 -0.47(-3.60%)
Jun 29, 2010 13.46 13.46 12.96 13.05 960,226 -0.70(-5.10%)
Jun 25, 2010 13.75 13.89 13.30 13.75 1,212,117 +0.41(+3.10%)
Jun 24, 2010 13.34 13.67 13.20 13.34 507 -0.35(-2.56%)
Jun 23, 2010 13.88 13.99 13.51 13.69 779,702 -0.25(-1.76%)
Jun 22, 2010 13.93 14.55 13.92 13.93 2,490 -0.42(-2.93%)
Jun 21, 2010 14.53 14.72 14.25 14.35 756,943 +0.05(+0.34%)
Jun 18, 2010 14.30 14.51 14.02 14.30 2,438,131 +0.17(+1.19%)
Jun 17, 2010 14.13 14.21 13.84 14.13 483 +0.13(+0.90%)
Jun 16, 2010 13.94 14.17 13.90 14.01 783,432 -0.02(-0.15%)
Jun 15, 2010 14.03 14.04 13.50 14.03 4,328 +0.60(+4.49%)
Jun 14, 2010 13.63 13.85 13.37 13.43 630,998 -0.04(-0.31%)
Jun 11, 2010 13.21 13.48 13.08 13.47 937,089 +0.01(+0.10%)
Jun 10, 2010 13.45 13.51 12.70 13.45 4,022 +1.09(+8.85%)
Jun 09, 2010 12.45 12.76 12.17 12.36 1,167,918 +0.00(+0.00%)
Jun 08, 2010 12.58 12.65 11.96 12.36 1,181,133 -0.14(-1.12%)
Jun 07, 2010 12.77 12.89 12.45 12.50 787,732 -0.25(-1.93%)
Jun 04, 2010 12.75 13.25 12.70 12.75 1,225,976 -0.76(-5.66%)
Jun 03, 2010 13.51 13.66 13.22 13.51 570,678 -0.01(-0.10%)
Jun 02, 2010 13.52 13.52 12.89 13.52 861,390 +0.43(+3.32%)
Jun 01, 2010 13.31 13.50 13.00 13.09 1,347,509 -0.34(-2.51%)
May 28, 2010 13.43 13.71 13.19 13.43 915,635 -0.35(-2.54%)
May 27, 2010 13.49 13.81 13.36 13.78 876,591 +0.66(+5.02%)
May 26, 2010 13.12 13.32 12.87 13.12 3,522 +0.29(+2.30%)
May 25, 2010 12.08 12.86 11.85 12.82 1,264,281 +0.31(+2.47%)
May 24, 2010 12.94 13.03 12.48 12.52 903,991 -0.46(-3.51%)
May 21, 2010 12.26 13.01 12.13 12.97 1,785,582 +0.44(+3.53%)
May 20, 2010 12.59 12.96 12.50 12.53 1,843,621 -0.81(-6.10%)
May 19, 2010 13.54 14.00 13.17 13.34 1,133,625 -0.30(-2.21%)
May 18, 2010 14.53 14.66 13.48 13.64 938,922 -0.64(-4.47%)
May 17, 2010 14.41 14.76 13.78 14.28 829,668 -0.13(-0.88%)
May 14, 2010 14.41 14.91 14.01 14.41 1,085,064 -0.66(-4.37%)
May 13, 2010 15.17 15.32 14.92 15.07 598,414 -0.13(-0.83%)
May 12, 2010 14.82 15.21 14.75 15.19 745,469 +0.48(+3.29%)
May 11, 2010 14.86 15.02 14.61 14.71 906,677 +0.13(+0.91%)
May 10, 2010 14.35 14.63 14.27 14.58 1,518,815 +1.25(+9.42%)
May 07, 2010 13.47 13.81 12.89 13.32 1,771,579 +0.29(+2.20%)
May 06, 2010 14.42 14.67 12.59 13.03 1,718,927 -0.29(-2.16%)
May 05, 2010 13.72 14.56 13.29 13.32 1,857,126 -0.39(-2.86%)
May 04, 2010 14.44 14.48 13.63 13.71 1,868,512 -1.04(-7.03%)
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.