Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Webster Financial Corp (NY: WBS )

44.80 +0.42 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.343 8.426 7.572 7.850 1,974,257 -0.58(-6.84%)
Oct 29, 2009 8.294 8.711 8.100 8.426 1,785,881 +0.22(+2.71%)
Oct 28, 2009 8.509 8.593 8.037 8.204 1,242,769 -0.31(-3.67%)
Oct 27, 2009 8.544 8.877 8.343 8.516 1,000,859 +0.08(+0.90%)
Oct 26, 2009 8.676 8.780 8.190 8.440 1,285,019 -0.24(-2.72%)
Oct 23, 2009 8.863 8.912 8.600 8.676 1,257,680 -0.49(-5.30%)
Oct 22, 2009 8.780 9.266 8.246 9.162 1,949,122 +0.35(+3.94%)
Oct 21, 2009 8.919 9.328 8.683 8.815 2,032,547 -0.15(-1.63%)
Oct 20, 2009 8.968 9.065 8.856 8.961 1,177,260 -0.42(-4.44%)
Oct 19, 2009 9.148 9.467 8.954 9.377 960,992 +0.31(+3.37%)
Oct 16, 2009 9.099 9.245 8.954 9.072 748,507 -0.17(-1.88%)
Oct 15, 2009 9.446 9.467 9.120 9.245 786,403 -0.32(-3.34%)
Oct 14, 2009 9.446 9.585 9.231 9.564 1,086,124 +0.35(+3.77%)
Oct 13, 2009 9.176 9.335 8.954 9.217 975,479 -0.04(-0.45%)
Oct 12, 2009 9.287 9.384 9.169 9.259 363,926 +0.04(+0.45%)
Oct 09, 2009 9.079 9.287 9.009 9.217 520,368 +0.19(+2.15%)
Oct 08, 2009 8.912 9.072 8.697 9.023 1,072,382 +0.22(+2.44%)
Oct 07, 2009 8.503 8.829 8.336 8.808 674,820 +0.15(+1.76%)
Oct 06, 2009 8.641 8.905 8.447 8.655 690,883 +0.15(+1.80%)
Oct 05, 2009 8.364 8.586 8.225 8.503 936,523 +0.26(+3.11%)
Oct 02, 2009 8.065 8.329 7.829 8.246 1,002,859 +0.06(+0.68%)
Oct 01, 2009 8.572 8.704 8.114 8.190 1,126,461 -0.47(-5.37%)
Sep 30, 2009 8.759 8.891 8.412 8.655 1,112,151 -0.04(-0.48%)
Sep 29, 2009 8.919 8.940 8.558 8.697 792,837 -0.22(-2.49%)
Sep 28, 2009 8.600 8.933 8.496 8.919 658,182 +0.36(+4.22%)
Sep 25, 2009 8.718 8.843 8.398 8.558 944,478 -0.20(-2.30%)
Sep 24, 2009 9.190 9.370 8.516 8.759 1,045,552 -0.12(-1.33%)
Sep 23, 2009 9.169 9.197 8.877 8.877 653,821 -0.15(-1.62%)
Sep 22, 2009 8.850 9.099 8.648 9.023 738,021 +0.27(+3.09%)
Sep 21, 2009 8.711 8.829 8.537 8.752 882,400 -0.13(-1.48%)
Sep 18, 2009 8.968 9.023 8.648 8.884 1,850,602 -0.17(-1.84%)
Sep 17, 2009 9.259 9.578 8.988 9.051 1,023,154 -0.02(-0.23%)
Sep 16, 2009 8.725 9.370 8.704 9.072 1,250,865 +0.43(+4.98%)
Sep 15, 2009 8.419 8.718 8.294 8.641 1,190,728 +0.17(+2.05%)
Sep 14, 2009 8.461 8.537 8.273 8.468 1,057,696 +0.00(+0.00%)
Sep 11, 2009 8.405 8.537 8.329 8.468 619,171 +0.00(+0.00%)
Sep 10, 2009 8.378 8.503 8.308 8.468 646,829 -0.03(-0.41%)
Sep 09, 2009 8.364 8.607 8.301 8.503 1,155,705 +0.15(+1.74%)
Sep 08, 2009 8.385 8.509 8.218 8.357 674,014 +0.07(+0.84%)
Sep 04, 2009 8.343 8.385 8.072 8.287 670,101 -0.01(-0.08%)
Sep 03, 2009 8.385 8.447 8.088 8.294 830,964 +0.01(+0.08%)
Sep 02, 2009 8.329 8.468 8.135 8.287 1,134,797 -0.05(-0.58%)
Sep 01, 2009 9.016 9.161 8.281 8.336 1,674,119 -0.74(-8.11%)
Aug 31, 2009 9.023 9.148 8.718 9.072 3,860,746 -0.09(-0.98%)
Aug 28, 2009 9.169 9.238 8.919 9.162 1,416,554 +0.13(+1.46%)
Aug 27, 2009 8.801 9.072 8.503 9.030 1,016,031 +0.14(+1.56%)
Aug 26, 2009 8.676 9.058 8.586 8.891 916,501 +0.18(+2.07%)
Aug 25, 2009 8.509 8.787 8.461 8.711 667,986 +0.26(+3.04%)
Aug 24, 2009 8.787 9.009 8.378 8.454 626,743 -0.31(-3.49%)
Aug 21, 2009 8.468 8.995 8.454 8.759 891,746 +0.38(+4.56%)
Aug 20, 2009 8.065 8.426 8.065 8.378 709,842 +0.19(+2.37%)
Aug 19, 2009 7.899 8.260 7.808 8.183 689,066 +0.11(+1.38%)
Aug 18, 2009 7.795 8.260 7.774 8.072 712,197 +0.21(+2.65%)
Aug 17, 2009 7.968 8.142 7.753 7.864 922,851 -0.49(-5.90%)
Aug 14, 2009 8.468 8.565 8.114 8.357 918,845 -0.22(-2.51%)
Aug 13, 2009 8.579 8.669 8.176 8.572 1,089,930 +0.04(+0.49%)
Aug 12, 2009 8.378 8.621 8.197 8.530 1,249,953 +0.18(+2.16%)
Aug 11, 2009 9.058 9.099 8.128 8.350 1,619,655 -0.76(-8.38%)
Aug 10, 2009 9.072 9.488 8.856 9.113 1,362,064 -0.01(-0.15%)
Aug 07, 2009 8.898 9.717 8.898 9.127 1,793,666 +0.40(+4.61%)
Aug 06, 2009 8.752 8.940 8.260 8.725 1,413,560 -0.01(-0.16%)
Aug 05, 2009 8.412 8.780 8.225 8.739 1,652,273 +0.41(+4.92%)
Aug 04, 2009 8.253 8.391 8.093 8.329 1,277,657 +0.04(+0.48%)
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.