Skip to main content

Webster Financial Corp (NY: WBS )

43.83 -1.06 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 3.817 3.908 3.621 3.663 2,547,220 -0.05(-1.32%)
Apr 29, 2009 3.537 3.726 3.425 3.712 1,264,977 +0.18(+5.16%)
Apr 28, 2009 3.299 3.607 3.264 3.530 1,102,767 +0.17(+5.00%)
Apr 27, 2009 3.439 3.586 3.348 3.362 1,288,448 -0.14(-4.00%)
Apr 24, 2009 3.362 3.656 3.362 3.502 2,034,821 +0.07(+2.04%)
Apr 23, 2009 3.586 3.705 3.116 3.432 3,148,506 -0.17(-4.67%)
Apr 22, 2009 3.810 3.943 3.523 3.600 2,145,295 -0.22(-5.86%)
Apr 21, 2009 3.495 3.852 3.159 3.824 4,820,419 -0.15(-3.70%)
Apr 20, 2009 4.587 5.147 3.957 3.971 3,818,784 -0.89(-18.30%)
Apr 17, 2009 4.209 4.909 4.209 4.860 2,432,890 +0.62(+14.71%)
Apr 16, 2009 4.223 4.307 4.062 4.237 1,444,193 +0.13(+3.24%)
Apr 15, 2009 3.726 4.111 3.502 4.104 1,788,968 +0.40(+10.77%)
Apr 14, 2009 3.999 4.132 3.705 3.705 1,598,395 -0.35(-8.64%)
Apr 13, 2009 3.782 4.090 3.607 4.055 1,598,792 +0.22(+5.85%)
Apr 09, 2009 3.509 3.831 3.397 3.831 2,354,239 +0.64(+19.96%)
Apr 08, 2009 3.222 3.404 3.081 3.194 1,137,244 +0.04(+1.11%)
Apr 07, 2009 3.166 3.502 3.159 3.159 1,369,307 -0.08(-2.38%)
Apr 06, 2009 3.432 3.467 3.222 3.236 766,733 -0.21(-6.10%)
Apr 03, 2009 3.222 3.446 3.067 3.446 1,058,585 +0.15(+4.68%)
Apr 02, 2009 3.411 3.838 3.229 3.292 1,747,693 +0.07(+2.17%)
Apr 01, 2009 2.899 3.264 2.801 3.222 1,340,114 +0.25(+8.24%)
Mar 31, 2009 2.850 2.976 2.850 2.976 1,059,827 +0.18(+6.52%)
Mar 30, 2009 2.815 3.046 2.794 2.794 1,233,438 -0.48(-14.74%)
Mar 26, 2009 3.208 3.294 3.025 3.278 1,150,071 +0.16(+5.17%)
Mar 25, 2009 3.116 3.397 2.878 3.116 1,780,503 +0.05(+1.60%)
Mar 24, 2009 3.558 3.586 3.032 3.067 2,110,099 -0.57(-15.61%)
Mar 23, 2009 3.271 3.635 3.222 3.635 2,190,765 +0.61(+20.14%)
Mar 20, 2009 3.053 3.074 2.836 3.025 1,924,418 +0.01(+0.23%)
Mar 19, 2009 3.376 3.439 2.906 3.018 1,840,866 -0.29(-8.88%)
Mar 18, 2009 3.074 3.313 2.934 3.313 2,095,037 +0.20(+6.53%)
Mar 17, 2009 2.941 3.109 2.794 3.109 1,801,390 +0.15(+4.96%)
Mar 16, 2009 3.292 3.418 2.878 2.962 2,608,161 -0.27(-8.44%)
Mar 13, 2009 3.173 3.236 2.990 3.236 0 +0.11(+3.59%)
Mar 12, 2009 2.745 3.159 2.542 3.123 2,166,147 +0.39(+14.36%)
Mar 11, 2009 2.871 3.074 2.654 2.731 2,394,497 -0.04(-1.52%)
Mar 10, 2009 2.493 2.815 2.311 2.773 2,488,709 +0.57(+25.71%)
Mar 09, 2009 2.031 2.346 2.003 2.206 2,021,352 +0.13(+6.06%)
Mar 06, 2009 2.206 2.318 1.996 2.080 0 -0.04(-1.98%)
Mar 05, 2009 2.192 2.332 2.059 2.122 2,230,724 -0.14(-6.19%)
Mar 04, 2009 2.444 2.493 2.164 2.262 2,661,241 -0.13(-5.28%)
Mar 02, 2009 2.647 2.780 2.388 2.388 1,948,851 -0.33(-12.11%)
Feb 27, 2009 2.794 3.032 2.556 2.717 0 -0.15(-5.37%)
Feb 26, 2009 2.682 3.488 2.542 2.871 4,749,955 +0.40(+16.15%)
Feb 25, 2009 2.381 2.689 2.171 2.472 2,377,535 +0.09(+3.82%)
Feb 24, 2009 2.276 2.416 2.059 2.381 2,249,120 +0.28(+13.33%)
Feb 23, 2009 2.241 2.437 2.101 2.101 1,554,157 -0.11(-4.76%)
Feb 20, 2009 2.318 2.381 2.003 2.206 0 -0.13(-5.69%)
Feb 19, 2009 2.612 2.654 2.339 2.339 1,619,505 -0.20(-7.73%)
Feb 18, 2009 2.542 2.941 2.297 2.535 2,035,475 +0.08(+3.43%)
Feb 17, 2009 2.941 2.969 2.451 2.451 1,710,218 -0.25(-9.09%)
Feb 13, 2009 2.815 2.843 2.493 2.696 1,926,949 -0.11(-3.99%)
Feb 12, 2009 2.801 2.871 2.591 2.808 1,447,685 -0.01(-0.50%)
Feb 11, 2009 2.689 3.039 2.689 2.822 1,861,918 +0.23(+8.92%)
Feb 10, 2009 3.095 3.339 2.570 2.591 3,866,737 -0.58(-18.32%)
Feb 09, 2009 3.460 3.495 3.099 3.173 2,349,767 -0.16(-4.83%)
Feb 06, 2009 2.745 3.558 2.731 3.334 0 +0.61(+22.36%)
Feb 05, 2009 2.486 2.913 2.353 2.724 2,720,190 +0.32(+13.08%)
Feb 04, 2009 2.479 2.570 2.381 2.409 2,265,833 +0.01(+0.29%)
Feb 03, 2009 2.745 2.752 2.269 2.402 3,166,923 -0.32(-11.83%)
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.