Skip to main content

Webster Financial Corp (NY: WBS )

50.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 11.25 11.53 10.91 11.28 2,565 +0.25(+2.29%)
Aug 30, 2010 11.46 11.53 10.99 11.03 702,194 -0.51(-4.44%)
Aug 27, 2010 11.54 11.59 11.01 11.54 805,302 +0.39(+3.52%)
Aug 26, 2010 11.23 11.45 11.15 11.15 2,054 -0.05(-0.44%)
Aug 25, 2010 11.18 11.23 10.94 11.20 2,034 -0.11(-0.93%)
Aug 24, 2010 11.15 11.59 11.01 11.30 8,260 -0.07(-0.62%)
Aug 23, 2010 11.92 11.97 11.31 11.37 855,527 -0.47(-3.97%)
Aug 20, 2010 11.81 11.88 11.41 11.84 831,613 -0.06(-0.47%)
Aug 19, 2010 11.95 12.42 11.89 11.90 7,101 +0.14(+1.19%)
Aug 18, 2010 11.64 11.82 11.49 11.76 31,897 +0.05(+0.42%)
Aug 17, 2010 11.76 11.91 11.52 11.71 4,902 +0.14(+1.21%)
Aug 16, 2010 11.42 11.79 11.36 11.57 655,780 +0.07(+0.61%)
Aug 13, 2010 11.50 11.93 11.49 11.50 908,652 -0.41(-3.47%)
Aug 12, 2010 11.82 12.04 11.63 11.91 992,525 -0.06(-0.53%)
Aug 11, 2010 12.35 12.35 11.90 11.97 1,353,970 -0.69(-5.48%)
Aug 10, 2010 12.81 12.89 12.56 12.67 897,081 -0.31(-2.38%)
Aug 09, 2010 12.88 13.05 12.77 12.98 639,194 +0.23(+1.82%)
Aug 06, 2010 12.75 13.09 12.54 12.75 723,327 -0.46(-3.51%)
Aug 05, 2010 13.29 13.49 13.15 13.21 768,290 -0.19(-1.41%)
Aug 04, 2010 13.11 13.50 13.10 13.40 1,039,510 +0.34(+2.58%)
Aug 03, 2010 13.34 13.48 13.02 13.06 573,505 -0.41(-3.02%)
Aug 02, 2010 13.38 13.50 13.12 13.47 782,981 +0.39(+3.00%)
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%)
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.