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, 2016 30.59 30.69 30.13 30.46 641,682 -0.05(-0.16%)
Aug 30, 2016 30.43 30.69 30.30 30.51 763,623 +0.17(+0.55%)
Aug 29, 2016 30.20 30.43 30.16 30.35 650,973 +0.18(+0.60%)
Aug 26, 2016 29.92 30.30 29.84 30.16 855,440 +0.26(+0.87%)
Aug 25, 2016 29.65 29.91 29.58 29.90 898,544 +0.20(+0.69%)
Aug 24, 2016 29.64 29.83 29.57 29.70 516,330 +0.09(+0.32%)
Aug 23, 2016 29.76 29.81 29.59 29.60 472,101 +0.00(+0.00%)
Aug 22, 2016 29.41 29.66 29.34 29.60 509,435 +0.05(+0.16%)
Aug 19, 2016 29.34 29.62 29.27 29.56 721,547 +0.22(+0.75%)
Aug 18, 2016 29.23 29.38 29.07 29.34 553,269 +0.13(+0.46%)
Aug 17, 2016 29.14 29.35 29.04 29.20 801,150 +0.08(+0.27%)
Aug 16, 2016 29.08 29.19 28.89 29.12 927,468 -0.09(-0.32%)
Aug 15, 2016 28.98 29.38 28.97 29.22 568,408 +0.35(+1.20%)
Aug 12, 2016 28.58 28.89 28.56 28.87 558,283 -0.06(-0.22%)
Aug 11, 2016 28.92 29.12 28.78 28.93 856,585 +0.14(+0.49%)
Aug 10, 2016 29.03 29.04 28.71 28.79 864,822 -0.32(-1.08%)
Aug 09, 2016 28.97 29.16 28.90 29.11 700,966 +0.10(+0.35%)
Aug 08, 2016 29.27 29.45 28.94 29.01 525,279 -0.21(-0.73%)
Aug 05, 2016 28.52 29.25 28.49 29.22 923,000 +0.88(+3.12%)
Aug 04, 2016 28.26 28.55 28.23 28.34 531,358 +0.01(+0.03%)
Aug 03, 2016 28.00 28.37 28.00 28.33 616,041 +0.33(+1.18%)
Aug 02, 2016 27.97 28.08 27.77 28.00 1,308,169 +0.06(+0.22%)
Aug 01, 2016 28.26 28.45 27.90 27.94 927,043 -0.23(-0.81%)
Jul 29, 2016 28.25 28.52 28.16 28.16 824,843 -0.19(-0.66%)
Jul 28, 2016 28.18 28.52 27.92 28.35 1,195,914 +0.17(+0.61%)
Jul 27, 2016 28.01 28.40 28.01 28.18 857,190 +0.17(+0.62%)
Jul 26, 2016 27.88 28.10 27.69 28.01 922,497 +0.09(+0.34%)
Jul 25, 2016 28.15 28.19 27.89 27.91 1,022,332 -0.31(-1.08%)
Jul 22, 2016 27.79 28.25 27.64 28.22 1,103,465 +0.50(+1.81%)
Jul 21, 2016 28.31 28.34 27.55 27.72 1,691,520 -0.36(-1.28%)
Jul 20, 2016 28.30 28.44 27.93 28.08 1,928,093 -0.13(-0.47%)
Jul 19, 2016 27.91 28.55 27.91 28.21 827,199 +0.11(+0.39%)
Jul 18, 2016 28.27 28.32 27.96 28.10 1,038,683 -0.26(-0.91%)
Jul 15, 2016 29.07 29.07 28.23 28.36 985,162 +0.05(+0.19%)
Jul 14, 2016 28.25 28.49 28.09 28.30 1,448,220 +0.46(+1.66%)
Jul 13, 2016 27.75 28.05 27.58 27.84 1,022,688 +0.09(+0.31%)
Jul 12, 2016 27.36 27.79 27.36 27.76 1,070,112 +0.81(+2.99%)
Jul 11, 2016 26.93 27.24 26.81 26.95 834,090 +0.34(+1.27%)
Jul 08, 2016 26.56 26.89 26.18 26.61 1,105,706 +0.43(+1.65%)
Jul 07, 2016 25.75 26.37 25.75 26.18 953,288 +0.43(+1.67%)
Jul 06, 2016 25.02 25.79 24.63 25.75 1,094,859 +0.31(+1.20%)
Jul 05, 2016 25.89 25.89 25.23 25.45 822,529 -0.70(-2.70%)
Jul 01, 2016 26.22 26.15 26.15 26.15 817,319 -0.44(-1.65%)
Jun 30, 2016 26.19 26.60 25.94 26.59 1,737,562 +0.53(+2.04%)
Jun 29, 2016 25.65 26.17 25.41 26.06 3,124,868 +0.81(+3.23%)
Jun 28, 2016 25.12 25.38 24.78 25.24 2,427,677 +0.62(+2.51%)
Jun 27, 2016 25.48 26.00 24.51 24.62 2,914,150 -1.82(-6.90%)
Jun 24, 2016 26.93 27.39 26.15 26.45 2,388,231 -1.86(-6.56%)
Jun 23, 2016 28.35 28.68 28.15 28.30 2,765,328 +0.51(+1.83%)
Jun 22, 2016 27.83 28.25 27.75 27.79 1,001,593 +0.00(+0.00%)
Jun 21, 2016 27.92 28.05 27.65 27.79 1,127,098 -0.07(-0.25%)
Jun 20, 2016 27.94 28.39 27.85 27.87 1,778,509 +0.28(+1.02%)
Jun 17, 2016 27.95 28.12 27.40 27.58 3,020,694 -0.42(-1.48%)
Jun 16, 2016 28.71 28.71 27.69 28.00 3,731,527 -1.07(-3.66%)
Jun 15, 2016 28.79 29.30 28.52 29.06 1,988,143 +0.43(+1.50%)
Jun 14, 2016 29.04 29.28 28.44 28.63 936,411 -0.52(-1.77%)
Jun 13, 2016 29.34 29.52 29.08 29.15 1,089,358 -0.42(-1.40%)
Jun 10, 2016 29.62 29.87 29.44 29.56 937,405 -0.52(-1.72%)
Jun 09, 2016 30.19 30.25 29.78 30.08 1,012,997 -0.42(-1.39%)
Jun 08, 2016 30.57 30.69 30.32 30.50 1,028,477 -0.09(-0.28%)
Jun 07, 2016 30.77 30.90 30.55 30.59 678,667 -0.26(-0.84%)
Jun 06, 2016 30.20 31.01 30.19 30.85 1,204,771 +0.74(+2.44%)
Jun 03, 2016 30.35 30.49 29.58 30.11 1,779,085 -0.90(-2.90%)
Jun 02, 2016 30.66 31.02 30.55 31.01 868,095 +0.19(+0.61%)
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.