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

Webster Financial Corp (NY: WBS )

44.92 +0.52 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 26, 2010 11.29 11.37 10.95 11.11 1,630,344 -0.15(-1.30%)
Feb 25, 2010 11.29 11.36 11.13 11.26 1,434,495 -0.24(-2.05%)
Feb 24, 2010 11.28 11.79 11.28 11.49 710,637 +0.28(+2.48%)
Feb 23, 2010 11.45 11.60 11.20 11.22 1,357,744 -0.26(-2.30%)
Feb 22, 2010 11.32 11.56 11.32 11.48 1,174,165 +0.20(+1.79%)
Feb 19, 2010 11.07 11.33 11.07 11.28 765,193 +0.08(+0.68%)
Feb 18, 2010 11.16 11.22 10.99 11.20 640,184 -0.01(-0.12%)
Feb 17, 2010 11.11 11.22 11.00 11.22 1,598,208 +0.12(+1.06%)
Feb 16, 2010 10.80 11.11 10.65 11.10 954,515 +0.41(+3.83%)
Feb 12, 2010 10.50 10.69 10.69 10.69 752,301 +0.03(+0.26%)
Feb 11, 2010 10.63 11.08 10.56 10.66 1,110,164 +0.08(+0.72%)
Feb 10, 2010 10.31 10.73 10.17 10.58 937,329 +0.25(+2.42%)
Feb 09, 2010 10.32 10.48 10.05 10.33 1,095,022 +0.14(+1.36%)
Feb 08, 2010 10.25 10.48 9.911 10.20 882,412 -0.07(-0.68%)
Feb 05, 2010 10.11 10.47 9.758 10.27 1,419,155 +0.24(+2.35%)
Feb 04, 2010 10.54 10.54 9.994 10.03 2,166,175 -0.62(-5.81%)
Feb 03, 2010 11.05 11.11 10.38 10.65 2,290,458 -0.46(-4.13%)
Feb 02, 2010 11.07 11.22 10.90 11.11 1,504,467 +0.00(+0.00%)
Feb 01, 2010 10.87 11.24 10.75 11.11 1,325,925 +0.37(+3.43%)
Jan 29, 2010 11.02 11.22 10.74 10.74 1,642,826 -0.22(-1.96%)
Jan 28, 2010 11.27 11.52 10.88 10.95 1,930,303 -0.21(-1.87%)
Jan 27, 2010 10.54 11.25 9.773 11.16 2,534,388 +0.64(+6.07%)
Jan 26, 2010 10.77 11.17 10.50 10.52 2,106,848 -0.32(-2.95%)
Jan 25, 2010 10.38 10.98 10.13 10.84 2,306,643 +0.67(+6.62%)
Jan 22, 2010 9.717 11.18 9.648 10.17 4,612,080 +0.17(+1.74%)
Jan 21, 2010 9.828 10.54 9.814 9.995 5,291,399 +0.24(+2.42%)
Jan 20, 2010 9.800 9.932 9.530 9.759 1,134,323 -0.11(-1.13%)
Jan 19, 2010 9.606 9.953 9.530 9.870 781,370 +0.26(+2.75%)
Jan 15, 2010 9.828 9.606 9.606 9.606 1,005,644 -0.19(-1.91%)
Jan 14, 2010 9.419 9.828 9.342 9.794 1,799,200 +0.36(+3.83%)
Jan 13, 2010 9.315 9.613 9.051 9.433 1,568,863 +0.22(+2.41%)
Jan 12, 2010 8.968 9.231 8.836 9.210 1,654,575 +0.12(+1.30%)
Jan 11, 2010 9.058 9.155 8.870 9.092 955,766 +0.09(+1.00%)
Jan 08, 2010 8.829 9.030 8.739 9.002 856,789 +0.12(+1.41%)
Jan 07, 2010 8.704 8.905 8.676 8.877 1,208,694 +0.17(+1.99%)
Jan 06, 2010 8.579 8.891 8.447 8.704 1,095,103 +0.12(+1.46%)
Jan 05, 2010 8.662 9.037 8.523 8.579 1,478,489 -0.10(-1.12%)
Jan 04, 2010 8.315 8.704 8.315 8.676 761,801 +0.44(+5.31%)
Dec 31, 2009 8.294 8.239 8.239 8.239 855,950 -0.08(-0.92%)
Dec 30, 2009 8.391 8.496 8.253 8.315 583,812 -0.16(-1.88%)
Dec 29, 2009 8.544 8.579 8.447 8.475 354,642 -0.03(-0.33%)
Dec 28, 2009 8.565 8.662 8.440 8.503 577,833 -0.02(-0.24%)
Dec 24, 2009 8.565 8.655 8.489 8.523 226,336 +0.00(+0.00%)
Dec 23, 2009 8.593 8.698 8.489 8.523 781,022 -0.03(-0.32%)
Dec 22, 2009 8.489 8.572 8.371 8.551 852,492 +0.08(+0.90%)
Dec 21, 2009 8.419 8.572 8.322 8.475 691,782 +0.15(+1.75%)
Dec 18, 2009 8.565 8.614 8.315 8.329 2,704,091 -0.16(-1.88%)
Dec 17, 2009 8.391 8.662 8.350 8.489 955,710 -0.02(-0.24%)
Dec 16, 2009 8.558 8.676 8.405 8.509 857,511 +0.05(+0.57%)
Dec 15, 2009 8.815 8.829 8.419 8.461 1,282,805 -0.46(-5.14%)
Dec 14, 2009 8.954 9.016 8.863 8.919 1,145,247 +0.05(+0.55%)
Dec 11, 2009 8.794 9.009 8.725 8.870 818,392 +0.14(+1.59%)
Dec 10, 2009 8.891 8.954 8.676 8.732 588,676 -0.14(-1.56%)
Dec 09, 2009 8.843 8.947 8.718 8.870 718,299 -0.01(-0.08%)
Dec 08, 2009 8.711 8.933 8.607 8.877 1,167,738 +0.01(+0.16%)
Dec 07, 2009 8.884 9.009 8.773 8.863 505,375 -0.06(-0.62%)
Dec 04, 2009 8.752 9.058 8.669 8.919 662,681 +0.33(+3.88%)
Dec 03, 2009 9.092 9.169 8.572 8.586 914,797 -0.43(-4.77%)
Dec 02, 2009 8.863 9.072 8.829 9.016 761,020 +0.12(+1.33%)
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.