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

Webster Financial Corp (NY: WBS )

45.91 +0.99 (+2.20%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 6, 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 (%)
Nov 30, 2009 8.357 8.912 8.336 8.836 1,821,990 +0.46(+5.47%)
Nov 27, 2009 8.572 8.732 8.343 8.378 465,113 -0.38(-4.36%)
Nov 25, 2009 8.856 9.009 8.718 8.759 487,342 +0.01(+0.08%)
Nov 24, 2009 8.933 8.954 8.648 8.752 724,608 -0.18(-2.02%)
Nov 23, 2009 8.704 8.947 8.704 8.933 880,774 +0.42(+4.98%)
Nov 20, 2009 8.572 8.745 8.447 8.509 691,455 -0.12(-1.45%)
Nov 19, 2009 8.683 8.725 8.336 8.634 1,245,459 -0.18(-2.05%)
Nov 18, 2009 8.822 8.919 8.676 8.815 605,402 -0.01(-0.08%)
Nov 17, 2009 8.648 8.954 8.600 8.822 912,565 +0.15(+1.76%)
Nov 16, 2009 8.565 8.926 8.496 8.669 1,005,430 +0.24(+2.88%)
Nov 13, 2009 8.447 8.509 8.253 8.426 952,682 +0.04(+0.50%)
Nov 12, 2009 8.621 8.745 8.357 8.385 1,433,088 -0.33(-3.75%)
Nov 11, 2009 8.218 9.002 8.218 8.711 2,191,010 +0.71(+8.85%)
Nov 10, 2009 8.121 8.202 7.829 8.003 940,212 -0.17(-2.04%)
Nov 09, 2009 7.982 8.169 7.892 8.169 1,018,544 +0.26(+3.34%)
Nov 06, 2009 7.815 8.024 7.649 7.906 909,213 -0.01(-0.18%)
Nov 05, 2009 7.566 7.940 7.441 7.919 1,667,572 +0.47(+6.34%)
Nov 04, 2009 8.044 8.121 7.385 7.448 1,680,351 -0.47(-5.96%)
Nov 03, 2009 7.683 8.017 7.461 7.919 1,133,061 +0.18(+2.33%)
Nov 02, 2009 7.899 8.086 7.579 7.739 1,226,035 -0.11(-1.41%)
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%)
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.