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 (%)
May 30, 2008 18.35 18.36 17.97 18.19 501,993 -0.11(-0.57%)
May 29, 2008 18.05 18.43 17.96 18.29 430,712 +0.24(+1.32%)
May 28, 2008 18.55 18.60 17.80 18.05 442,506 -0.43(-2.35%)
May 27, 2008 18.41 18.64 18.29 18.49 665,322 +0.17(+0.92%)
May 26, 2008 18.35 18.52 18.15 18.32 0 +0.00(+0.00%)
May 23, 2008 18.35 18.52 18.15 18.32 881,170 -0.15(-0.80%)
May 22, 2008 18.07 18.64 17.87 18.47 797,887 +0.46(+2.57%)
May 21, 2008 18.34 18.47 17.84 18.01 758,048 -0.27(-1.46%)
May 20, 2008 18.66 18.71 18.25 18.27 519,423 -0.41(-2.21%)
May 19, 2008 18.70 19.01 18.57 18.68 449,490 -0.04(-0.22%)
May 16, 2008 19.15 19.25 18.45 18.73 442,569 -0.38(-1.98%)
May 15, 2008 19.06 19.17 18.71 19.11 762,194 +0.04(+0.22%)
May 14, 2008 19.50 19.50 18.99 19.06 902,511 -0.20(-1.05%)
May 13, 2008 19.30 19.53 19.08 19.27 496,884 -0.01(-0.07%)
May 12, 2008 18.78 19.34 18.67 19.28 331,461 +0.62(+3.30%)
May 09, 2008 18.57 19.13 18.53 18.66 345,405 -0.17(-0.89%)
May 08, 2008 19.42 19.42 18.69 18.83 593,865 -0.41(-2.11%)
May 07, 2008 19.33 19.60 19.16 19.24 1,651,037 -0.06(-0.33%)
May 06, 2008 19.11 19.53 18.68 19.30 815,280 +0.13(+0.66%)
May 05, 2008 18.80 19.22 18.30 19.18 1,166,836 +0.43(+2.28%)
May 02, 2008 19.32 19.58 18.61 18.75 755,609 -0.39(-2.01%)
May 01, 2008 18.17 19.27 18.14 19.13 798,991 +0.89(+4.88%)
Apr 30, 2008 18.85 18.87 18.16 18.24 876,028 -0.53(-2.84%)
Apr 29, 2008 18.71 18.80 18.57 18.78 646,458 +0.08(+0.45%)
Apr 28, 2008 18.52 18.78 18.22 18.69 887,418 +0.21(+1.14%)
Apr 25, 2008 18.27 18.50 17.96 18.48 963,969 +0.29(+1.62%)
Apr 24, 2008 17.73 18.31 17.56 18.19 800,359 +0.54(+3.06%)
Apr 23, 2008 18.64 18.66 17.57 17.65 1,198,111 -1.02(-5.48%)
Apr 22, 2008 19.26 19.40 18.49 18.67 1,324,733 -0.74(-3.79%)
Apr 21, 2008 19.97 20.00 19.35 19.41 700,592 -0.64(-3.18%)
Apr 18, 2008 20.63 20.63 19.95 20.04 710,285 +0.00(+0.00%)
Apr 17, 2008 19.53 20.10 19.11 20.04 485,088 +0.39(+1.96%)
Apr 16, 2008 19.46 19.67 19.11 19.66 774,869 +0.60(+3.12%)
Apr 15, 2008 18.97 19.22 18.82 19.06 648,540 +0.20(+1.08%)
Apr 14, 2008 18.79 19.24 18.67 18.86 875,203 +0.12(+0.63%)
Apr 11, 2008 18.86 19.17 18.66 18.74 1,085,987 -0.29(-1.51%)
Apr 10, 2008 19.61 19.61 18.93 19.03 836,083 -0.65(-3.31%)
Apr 09, 2008 20.30 20.31 19.68 19.68 465,746 -0.59(-2.90%)
Apr 08, 2008 20.23 20.72 20.02 20.27 1,186,177 -0.04(-0.17%)
Apr 07, 2008 20.34 20.67 20.13 20.30 588,116 +0.21(+1.05%)
Apr 04, 2008 20.65 20.66 19.82 20.09 1,622,367 -0.71(-3.40%)
Apr 03, 2008 20.40 20.91 20.32 20.80 783,047 +0.15(+0.75%)
Apr 02, 2008 20.69 20.89 20.18 20.65 1,045,123 +0.13(+0.65%)
Apr 01, 2008 19.76 20.51 19.70 20.51 735,218 +0.99(+5.09%)
Mar 31, 2008 19.46 19.85 19.18 19.52 1,161,501 +0.04(+0.18%)
Mar 28, 2008 20.02 20.19 19.41 19.48 412,253 -0.54(-2.69%)
Mar 27, 2008 20.60 20.65 19.82 20.02 600,619 -0.43(-2.12%)
Mar 26, 2008 20.92 20.92 20.25 20.46 578,308 -0.50(-2.37%)
Mar 25, 2008 21.00 21.28 20.53 20.95 798,779 -0.01(-0.03%)
Mar 24, 2008 20.78 21.71 20.77 20.96 1,284,845 +0.17(+0.84%)
Mar 21, 2008 19.57 20.79 19.42 20.79 762,662 +0.00(+0.00%)
Mar 20, 2008 19.57 20.79 19.42 20.79 762,662 +1.30(+6.69%)
Mar 19, 2008 20.09 20.41 19.48 19.48 883,610 -0.47(-2.35%)
Mar 18, 2008 19.12 19.96 18.87 19.95 1,175,799 +0.94(+4.94%)
Mar 17, 2008 17.55 19.29 16.88 19.01 1,236,181 +0.23(+1.23%)
Mar 14, 2008 19.44 19.55 18.44 18.78 1,050,677 -0.63(-3.25%)
Mar 13, 2008 19.04 19.68 18.57 19.41 1,002,605 +0.09(+0.47%)
Mar 12, 2008 19.76 20.19 19.27 19.32 1,013,179 -0.43(-2.20%)
Mar 11, 2008 19.10 19.76 18.88 19.76 1,070,055 +1.26(+6.82%)
Mar 10, 2008 18.82 19.05 18.45 18.50 869,248 -0.13(-0.68%)
Mar 07, 2008 18.41 19.30 18.27 18.62 862,872 +0.20(+1.10%)
Mar 06, 2008 18.90 18.95 18.40 18.42 472,532 -0.67(-3.52%)
Mar 05, 2008 19.27 19.59 18.98 19.09 922,874 -0.06(-0.29%)
Mar 04, 2008 19.04 19.42 18.53 19.15 1,028,555 -0.13(-0.65%)
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.