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 (%)
Jan 31, 2017 41.79 41.97 41.42 41.68 818,165 -0.21(-0.49%)
Jan 30, 2017 42.51 42.51 41.40 41.88 761,110 -1.06(-2.46%)
Jan 27, 2017 43.41 43.41 42.70 42.94 474,201 -0.59(-1.35%)
Jan 26, 2017 43.38 43.68 43.07 43.53 825,312 +0.25(+0.57%)
Jan 25, 2017 42.60 43.46 42.54 43.28 1,268,973 +1.20(+2.85%)
Jan 24, 2017 41.40 42.24 41.22 42.08 616,025 +0.96(+2.33%)
Jan 23, 2017 41.42 41.58 40.88 41.12 471,047 -0.41(-0.99%)
Jan 20, 2017 41.08 41.75 41.04 41.54 694,718 +0.40(+0.96%)
Jan 19, 2017 41.86 41.86 40.46 41.14 1,639,568 -0.32(-0.77%)
Jan 18, 2017 41.69 41.69 41.19 41.46 1,241,428 +0.06(+0.15%)
Jan 17, 2017 42.30 42.57 41.28 41.39 783,769 -1.40(-3.28%)
Jan 13, 2017 42.80 42.80 42.80 0 +0.63(+1.51%)
Jan 12, 2017 42.79 42.89 41.83 42.16 1,186,776 -0.80(-1.87%)
Jan 11, 2017 42.57 43.08 42.34 42.96 596,214 +0.37(+0.86%)
Jan 10, 2017 42.15 42.82 41.77 42.60 694,623 +0.48(+1.13%)
Jan 09, 2017 42.73 42.73 42.00 42.12 1,014,532 -1.04(-2.41%)
Jan 06, 2017 43.44 43.53 43.00 43.16 503,263 +0.10(+0.22%)
Jan 05, 2017 43.84 43.84 42.61 43.07 594,086 -0.75(-1.72%)
Jan 04, 2017 43.08 43.99 43.03 43.82 716,046 +0.94(+2.18%)
Jan 03, 2017 43.18 44.05 42.68 42.88 1,281,833 -0.19(-0.44%)
Dec 30, 2016 43.07 43.07 43.07 0 +0.01(+0.02%)
Dec 29, 2016 43.30 43.55 42.73 43.07 418,427 -0.20(-0.46%)
Dec 28, 2016 43.73 43.76 42.98 43.27 440,160 -0.45(-1.03%)
Dec 27, 2016 43.38 43.77 43.15 43.72 374,338 +0.38(+0.88%)
Dec 23, 2016 43.34 43.34 43.34 0 +0.05(+0.11%)
Dec 22, 2016 43.10 43.53 42.90 43.29 449,490 +0.19(+0.44%)
Dec 21, 2016 43.52 43.61 43.10 43.10 555,012 -0.49(-1.13%)
Dec 20, 2016 43.20 43.59 43.20 43.59 1,079,199 +0.67(+1.57%)
Dec 19, 2016 42.40 42.97 41.81 42.92 1,110,346 +0.48(+1.12%)
Dec 16, 2016 42.47 42.96 42.16 42.44 2,303,718 +0.04(+0.09%)
Dec 15, 2016 42.34 42.80 42.01 42.40 682,838 +0.29(+0.70%)
Dec 14, 2016 42.09 42.94 41.69 42.11 599,753 -0.25(-0.58%)
Dec 13, 2016 42.07 42.36 41.85 42.35 663,018 +0.35(+0.83%)
Dec 12, 2016 42.83 43.08 41.80 42.00 790,572 -1.02(-2.36%)
Dec 09, 2016 43.10 43.10 42.52 43.02 1,001,484 -0.09(-0.20%)
Dec 08, 2016 43.10 43.57 42.73 43.11 1,249,349 +0.41(+0.97%)
Dec 07, 2016 41.96 42.82 41.90 42.69 840,337 +0.71(+1.68%)
Dec 06, 2016 41.98 44.28 41.09 41.99 1,107,013 +0.61(+1.48%)
Dec 05, 2016 41.00 41.42 40.98 41.38 1,000,106 +0.66(+1.62%)
Dec 02, 2016 40.50 40.72 40.22 40.72 1,786,557 +0.03(+0.08%)
Dec 01, 2016 39.69 40.69 39.59 40.69 1,437,928 +1.32(+3.35%)
Nov 30, 2016 39.36 39.66 39.34 39.37 1,008,492 +0.52(+1.35%)
Nov 29, 2016 38.73 39.52 38.73 38.84 1,461,662 +0.28(+0.72%)
Nov 28, 2016 38.77 38.96 38.39 38.57 1,086,976 -0.40(-1.02%)
Nov 25, 2016 39.17 39.17 38.75 38.96 389,418 -0.10(-0.24%)
Nov 23, 2016 39.06 39.06 39.06 0 +0.36(+0.92%)
Nov 22, 2016 37.89 38.73 37.89 38.70 991,150 +0.88(+2.33%)
Nov 21, 2016 37.49 37.83 37.17 37.82 760,175 +0.49(+1.32%)
Nov 18, 2016 37.32 37.55 37.17 37.33 1,325,175 +0.05(+0.13%)
Nov 17, 2016 36.66 37.55 36.49 37.28 1,478,418 +0.82(+2.24%)
Nov 16, 2016 36.46 36.78 36.19 36.46 2,698,322 -0.64(-1.73%)
Nov 15, 2016 37.38 37.42 36.71 37.11 4,142,220 -0.65(-1.72%)
Nov 14, 2016 37.99 39.00 37.58 37.76 3,413,911 -0.08(-0.21%)
Nov 11, 2016 35.72 38.20 35.62 37.84 2,769,085 +1.98(+5.51%)
Nov 10, 2016 35.24 36.35 35.24 35.86 1,725,515 +1.11(+3.20%)
Nov 09, 2016 32.50 35.28 32.50 34.75 2,234,927 +2.29(+7.07%)
Nov 08, 2016 32.07 32.61 31.81 32.46 1,027,766 -0.05(-0.15%)
Nov 07, 2016 32.20 32.55 32.12 32.50 721,070 +0.90(+2.84%)
Nov 04, 2016 31.64 32.17 31.44 31.61 782,419 -0.03(-0.10%)
Nov 03, 2016 31.83 31.95 31.59 31.64 483,688 +0.03(+0.10%)
Nov 02, 2016 31.93 31.99 31.54 31.61 1,054,612 -0.35(-1.09%)
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.