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

Webster Financial Corp (NY: WBS )

45.03 -0.45 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2009 8.369 8.313 8.313 8.313 848,307 -0.08(-0.92%)
Dec 30, 2009 8.467 8.572 8.327 8.390 578,599 -0.16(-1.88%)
Dec 29, 2009 8.621 8.656 8.523 8.551 351,475 -0.03(-0.33%)
Dec 28, 2009 8.642 8.740 8.516 8.579 572,674 -0.02(-0.24%)
Dec 24, 2009 8.642 8.733 8.565 8.600 224,315 +0.00(+0.00%)
Dec 23, 2009 8.670 8.776 8.565 8.600 774,048 -0.03(-0.32%)
Dec 22, 2009 8.565 8.649 8.446 8.628 844,880 +0.08(+0.90%)
Dec 21, 2009 8.495 8.649 8.397 8.551 685,605 +0.15(+1.75%)
Dec 18, 2009 8.642 8.691 8.390 8.404 2,679,948 -0.16(-1.88%)
Dec 17, 2009 8.467 8.740 8.425 8.565 947,177 -0.02(-0.24%)
Dec 16, 2009 8.635 8.754 8.481 8.586 849,855 +0.05(+0.57%)
Dec 15, 2009 8.894 8.908 8.495 8.537 1,271,351 -0.46(-5.14%)
Dec 14, 2009 9.034 9.097 8.943 8.999 1,135,021 +0.05(+0.55%)
Dec 11, 2009 8.873 9.090 8.803 8.950 811,085 +0.14(+1.59%)
Dec 10, 2009 8.971 9.034 8.754 8.810 583,420 -0.14(-1.56%)
Dec 09, 2009 8.922 9.027 8.796 8.950 711,885 -0.01(-0.08%)
Dec 08, 2009 8.789 9.013 8.684 8.957 1,157,312 +0.01(+0.16%)
Dec 07, 2009 8.964 9.090 8.852 8.943 500,862 -0.06(-0.62%)
Dec 04, 2009 8.831 9.139 8.747 8.999 656,765 +0.34(+3.88%)
Dec 03, 2009 9.174 9.251 8.649 8.663 906,629 -0.43(-4.77%)
Dec 02, 2009 8.943 9.153 8.908 9.097 754,225 +0.12(+1.33%)
Dec 01, 2009 9.048 9.055 8.775 8.978 860,083 +0.06(+0.71%)
Nov 30, 2009 8.432 8.992 8.411 8.915 1,805,722 +0.46(+5.47%)
Nov 27, 2009 8.649 8.810 8.418 8.453 460,960 -0.39(-4.36%)
Nov 25, 2009 8.936 9.090 8.796 8.838 482,991 +0.01(+0.08%)
Nov 24, 2009 9.013 9.034 8.726 8.831 718,138 -0.18(-2.02%)
Nov 23, 2009 8.782 9.027 8.782 9.013 872,910 +0.43(+4.98%)
Nov 20, 2009 8.649 8.824 8.523 8.586 685,281 -0.13(-1.45%)
Nov 19, 2009 8.761 8.803 8.411 8.712 1,234,339 -0.18(-2.05%)
Nov 18, 2009 8.901 8.999 8.754 8.894 599,996 -0.01(-0.08%)
Nov 17, 2009 8.726 9.034 8.677 8.901 904,417 +0.15(+1.76%)
Nov 16, 2009 8.642 9.006 8.572 8.747 996,453 +0.25(+2.88%)
Nov 13, 2009 8.523 8.586 8.327 8.502 944,175 +0.04(+0.50%)
Nov 12, 2009 8.698 8.824 8.432 8.460 1,420,293 -0.33(-3.75%)
Nov 11, 2009 8.292 9.083 8.292 8.789 2,171,447 +0.71(+8.85%)
Nov 10, 2009 8.194 8.276 7.900 8.075 931,817 -0.17(-2.04%)
Nov 09, 2009 8.054 8.243 7.963 8.243 1,009,450 +0.27(+3.34%)
Nov 06, 2009 7.886 8.096 7.718 7.977 901,095 -0.01(-0.18%)
Nov 05, 2009 7.634 8.012 7.508 7.991 1,652,683 +0.48(+6.34%)
Nov 04, 2009 8.117 8.194 7.452 7.515 1,665,348 -0.48(-5.96%)
Nov 03, 2009 7.753 8.089 7.529 7.991 1,122,944 +0.18(+2.33%)
Nov 02, 2009 7.970 8.159 7.648 7.809 1,215,088 -0.11(-1.41%)
Oct 30, 2009 8.418 8.502 7.641 7.921 1,956,630 -0.58(-6.84%)
Oct 29, 2009 8.369 8.789 8.173 8.502 1,769,935 +0.22(+2.71%)
Oct 28, 2009 8.586 8.670 8.110 8.278 1,231,673 -0.32(-3.67%)
Oct 27, 2009 8.621 8.957 8.418 8.593 991,923 +0.08(+0.90%)
Oct 26, 2009 8.754 8.859 8.264 8.516 1,273,546 -0.24(-2.72%)
Oct 23, 2009 8.943 8.992 8.677 8.754 1,246,451 -0.49(-5.30%)
Oct 22, 2009 8.859 9.349 8.320 9.244 1,931,719 +0.35(+3.94%)
Oct 21, 2009 8.999 9.413 8.761 8.894 2,014,399 -0.15(-1.63%)
Oct 20, 2009 9.048 9.146 8.936 9.041 1,166,749 -0.42(-4.44%)
Oct 19, 2009 9.230 9.553 9.034 9.462 952,411 +0.31(+3.37%)
Oct 16, 2009 9.181 9.328 9.034 9.153 741,824 -0.18(-1.88%)
Oct 15, 2009 9.532 9.553 9.202 9.328 779,382 -0.32(-3.34%)
Oct 14, 2009 9.532 9.672 9.314 9.651 1,076,426 +0.35(+3.76%)
Oct 13, 2009 9.258 9.420 9.034 9.300 966,769 -0.04(-0.45%)
Oct 12, 2009 9.370 9.469 9.251 9.342 360,677 +0.04(+0.45%)
Oct 09, 2009 9.160 9.370 9.090 9.300 515,722 +0.20(+2.15%)
Oct 08, 2009 8.992 9.153 8.775 9.104 1,062,807 +0.22(+2.44%)
Oct 07, 2009 8.579 8.908 8.411 8.887 668,795 +0.15(+1.76%)
Oct 06, 2009 8.719 8.985 8.523 8.733 684,714 +0.15(+1.80%)
Oct 05, 2009 8.439 8.663 8.299 8.579 928,162 +0.26(+3.11%)
Oct 02, 2009 8.138 8.404 7.900 8.320 993,904 +0.06(+0.68%)
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.