Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		42.69	42.69	42.69	0	+0.01(+0.02%)
Dec 29, 2016	42.92	43.16	42.35	42.68	422,197	-0.20(-0.46%)
Dec 28, 2016	43.34	43.37	42.60	42.88	444,125	-0.45(-1.03%)
Dec 27, 2016	43.00	43.37	42.76	43.33	377,710	+0.38(+0.88%)
Dec 23, 2016		42.95	42.95	42.95	0	+0.05(+0.11%)
Dec 22, 2016	42.71	43.14	42.52	42.90	453,539	+0.19(+0.44%)
Dec 21, 2016	43.13	43.23	42.71	42.71	560,012	-0.49(-1.13%)
Dec 20, 2016	42.82	43.20	42.82	43.20	1,088,922	+0.67(+1.57%)
Dec 19, 2016	42.02	42.58	41.44	42.53	1,120,349	+0.47(+1.12%)
Dec 16, 2016	42.09	42.58	41.79	42.06	2,324,472	+0.04(+0.09%)
Dec 15, 2016	41.97	42.42	41.64	42.02	688,989	+0.29(+0.70%)
Dec 14, 2016	41.71	42.56	41.32	41.73	605,156	-0.24(-0.58%)
Dec 13, 2016	41.69	41.98	41.48	41.97	668,991	+0.35(+0.83%)
Dec 12, 2016	42.45	42.70	41.43	41.63	797,694	-1.01(-2.36%)
Dec 09, 2016	42.71	42.71	42.14	42.64	1,010,507	-0.09(-0.20%)
Dec 08, 2016	42.71	43.18	42.34	42.72	1,260,604	+0.41(+0.97%)
Dec 07, 2016	41.58	42.44	41.53	42.31	847,908	+0.70(+1.68%)
Dec 06, 2016	41.60	43.89	40.72	41.61	1,116,986	+0.61(+1.48%)
Dec 05, 2016	40.63	41.05	40.61	41.01	1,009,116	+0.65(+1.62%)
Dec 02, 2016	40.13	40.35	39.86	40.35	1,802,652	+0.03(+0.08%)

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.

Webster Financial Corp (NY: WBS )

Historical Prices

Sections

Services

Follow Us