Skip to main content

Webster Financial Corp (NY: WBS )

50.89 +0.08 (+0.16%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 29.88 30.00 29.50 29.50 800,330 -0.50(-1.66%)
Sep 27, 2007 29.71 30.23 29.71 30.00 677,103 +0.32(+1.09%)
Sep 26, 2007 30.08 30.30 29.53 29.67 803,614 -0.32(-1.05%)
Sep 25, 2007 30.05 30.17 29.86 29.99 425,510 -0.26(-0.86%)
Sep 24, 2007 30.78 30.87 30.16 30.25 418,656 -0.64(-2.06%)
Sep 21, 2007 31.55 31.55 30.75 30.88 807,612 -0.42(-1.34%)
Sep 20, 2007 31.61 31.68 31.19 31.30 555,733 -0.46(-1.43%)
Sep 19, 2007 31.80 32.50 31.51 31.76 1,302,803 +0.56(+1.80%)
Sep 18, 2007 30.44 31.20 30.04 31.20 763,491 +0.90(+2.98%)
Sep 17, 2007 30.38 30.52 30.21 30.30 391,098 -0.11(-0.37%)
Sep 14, 2007 30.30 30.67 30.11 30.41 498,332 -0.21(-0.69%)
Sep 13, 2007 30.49 30.77 29.98 30.62 439,503 +0.29(+0.97%)
Sep 12, 2007 30.39 30.62 30.16 30.32 406,804 -0.11(-0.35%)
Sep 11, 2007 30.68 30.95 30.22 30.43 473,487 -0.01(-0.02%)
Sep 10, 2007 30.78 31.02 29.95 30.44 1,201,424 +0.66(+2.21%)
Sep 07, 2007 29.87 29.97 29.61 29.78 449,498 -0.43(-1.41%)
Sep 06, 2007 29.94 30.25 29.74 30.21 567,299 +0.32(+1.05%)
Sep 05, 2007 29.74 30.07 29.59 29.89 504,758 +0.01(+0.02%)
Sep 04, 2007 29.54 30.07 29.54 29.88 392,383 +0.15(+0.49%)
Aug 31, 2007 29.67 29.84 29.22 29.74 618,275 +0.36(+1.24%)
Aug 30, 2007 29.39 29.61 29.23 29.37 515,609 -0.38(-1.27%)
Aug 29, 2007 29.50 29.80 29.27 29.75 512,325 +0.38(+1.29%)
Aug 28, 2007 29.93 29.93 29.37 29.37 469,631 -0.65(-2.17%)
Aug 27, 2007 30.32 30.38 29.81 30.02 357,257 -0.33(-1.08%)
Aug 24, 2007 30.41 30.41 29.66 30.35 708,374 -0.06(-0.18%)
Aug 23, 2007 30.70 30.92 30.33 30.41 497,190 -0.22(-0.73%)
Aug 22, 2007 30.98 31.16 30.42 30.63 1,091,191 -0.13(-0.41%)
Aug 21, 2007 30.23 30.82 29.98 30.76 580,864 +0.41(+1.36%)
Aug 20, 2007 30.65 30.91 29.93 30.35 795,618 -0.12(-0.39%)
Aug 17, 2007 29.81 30.74 29.72 30.46 1,005,803 +1.23(+4.22%)
Aug 16, 2007 28.10 29.29 28.01 29.23 1,151,733 +0.90(+3.16%)
Aug 15, 2007 28.77 29.76 28.27 28.34 670,964 -0.39(-1.34%)
Aug 14, 2007 28.90 29.40 28.69 28.72 782,339 +0.01(+0.05%)
Aug 13, 2007 28.99 29.66 28.63 28.71 863,157 -0.13(-0.44%)
Aug 10, 2007 28.22 29.15 27.54 28.83 1,001,805 +0.61(+2.16%)
Aug 09, 2007 29.52 29.94 27.98 28.22 1,467,296 -1.97(-6.52%)
Aug 08, 2007 30.10 30.81 29.85 30.19 1,434,312 -0.04(-0.14%)
Aug 07, 2007 29.92 30.86 29.77 30.23 1,253,399 +0.12(+0.40%)
Aug 06, 2007 29.41 30.11 28.82 30.11 1,209,848 +0.67(+2.28%)
Aug 03, 2007 29.48 30.51 29.36 29.44 1,186,288 -1.07(-3.51%)
Aug 02, 2007 30.46 31.00 30.33 30.51 755,352 +0.04(+0.14%)
Aug 01, 2007 30.46 30.77 29.93 30.47 1,047,497 +0.04(+0.11%)
Jul 31, 2007 30.64 30.96 30.44 30.44 1,376,340 -0.04(-0.11%)
Jul 30, 2007 30.27 30.65 30.00 30.47 967,821 +0.31(+1.02%)
Jul 27, 2007 30.19 30.46 29.99 30.16 1,102,328 -0.02(-0.07%)
Jul 26, 2007 30.53 30.57 29.69 30.18 1,103,185 -0.41(-1.35%)
Jul 25, 2007 29.34 40.47 28.76 30.60 1,487,144 +1.85(+6.43%)
Jul 24, 2007 28.01 28.89 27.85 28.75 1,000,805 +0.50(+1.76%)
Jul 23, 2007 28.41 28.57 28.24 28.25 383,530 -0.20(-0.71%)
Jul 20, 2007 28.66 28.79 28.19 28.45 395,239 -0.35(-1.22%)
Jul 19, 2007 29.06 29.08 28.78 28.80 335,981 -0.15(-0.51%)
Jul 18, 2007 29.40 29.48 28.73 28.95 452,640 -0.64(-2.15%)
Jul 17, 2007 29.72 29.91 29.44 29.59 332,269 -0.18(-0.59%)
Jul 16, 2007 29.86 30.12 29.70 29.76 239,456 -0.22(-0.72%)
Jul 13, 2007 29.84 30.11 29.84 29.98 276,153 +0.05(+0.16%)
Jul 12, 2007 29.39 29.93 29.39 29.93 470,203 +0.69(+2.35%)
Jul 11, 2007 29.08 29.37 29.01 29.25 416,371 +0.18(+0.63%)
Jul 10, 2007 29.33 29.37 28.97 29.06 506,043 -0.43(-1.47%)
Jul 09, 2007 29.95 30.04 29.47 29.50 299,713 -0.44(-1.47%)
Jul 06, 2007 29.81 30.04 29.79 29.94 213,897 +0.06(+0.19%)
Jul 05, 2007 30.11 30.20 29.74 29.88 313,135 -0.25(-0.81%)
Jul 03, 2007 30.04 30.20 30.02 30.13 231,888 +0.10(+0.33%)
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.