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 (%)
Dec 31, 2008 9.023 9.578 9.002 9.564 1,169,491 +0.54(+6.00%)
Dec 30, 2008 8.600 9.037 8.537 9.023 371,108 +0.43(+5.01%)
Dec 29, 2008 8.718 8.780 8.509 8.593 424,862 -0.21(-2.37%)
Dec 26, 2008 8.440 8.808 8.364 8.801 0 +0.35(+4.19%)
Dec 24, 2008 8.280 8.482 8.155 8.447 274,069 +0.16(+1.93%)
Dec 23, 2008 8.537 8.621 8.121 8.287 485,279 -0.19(-2.21%)
Dec 22, 2008 8.773 9.002 8.287 8.475 773,678 -0.24(-2.71%)
Dec 19, 2008 8.891 9.162 8.440 8.711 3,865,473 +0.00(+0.00%)
Dec 18, 2008 9.051 9.099 8.454 8.711 1,148,958 -0.35(-3.91%)
Dec 17, 2008 8.933 9.259 8.787 9.065 931,608 +0.03(+0.31%)
Dec 16, 2008 8.974 9.210 8.509 9.037 1,799,026 +0.12(+1.32%)
Dec 15, 2008 9.204 9.377 8.697 8.919 1,204,463 -0.27(-2.95%)
Dec 12, 2008 8.627 9.370 8.378 9.190 0 +0.53(+6.09%)
Dec 11, 2008 9.252 9.419 8.627 8.662 984,014 -0.75(-7.96%)
Dec 10, 2008 9.814 9.932 9.162 9.412 1,193,821 -0.33(-3.35%)
Dec 09, 2008 10.13 10.27 9.676 9.738 936,560 -0.45(-4.43%)
Dec 08, 2008 10.29 10.77 9.988 10.19 1,024,529 +0.17(+1.73%)
Dec 05, 2008 9.356 10.02 8.711 10.02 0 +0.40(+4.11%)
Dec 04, 2008 9.301 10.09 9.217 9.620 621,397 +0.11(+1.17%)
Dec 03, 2008 9.002 9.564 8.836 9.509 684,869 +0.26(+2.78%)
Dec 02, 2008 8.586 9.544 8.447 9.252 700,785 +0.81(+9.53%)
Dec 01, 2008 9.800 10.01 8.433 8.447 771,893 -1.96(-18.87%)
Nov 28, 2008 9.856 10.43 9.689 10.41 409,997 +0.49(+4.89%)
Nov 26, 2008 9.099 9.967 8.933 9.925 628,039 +0.70(+7.60%)
Nov 25, 2008 9.002 9.245 8.745 9.224 1,194,720 +0.28(+3.18%)
Nov 24, 2008 8.329 9.169 8.051 8.940 1,319,528 +0.82(+10.09%)
Nov 21, 2008 8.211 8.405 7.073 8.121 1,572,112 +0.08(+0.95%)
Nov 20, 2008 8.988 9.183 7.975 8.044 1,174,497 -1.24(-13.38%)
Nov 19, 2008 10.29 10.52 9.287 9.287 874,969 -1.10(-10.56%)
Nov 18, 2008 10.31 10.83 9.967 10.38 960,401 -0.08(-0.73%)
Nov 17, 2008 10.56 10.88 10.42 10.46 700,072 -0.26(-2.40%)
Nov 14, 2008 11.08 11.40 10.58 10.72 0 -0.63(-5.57%)
Nov 13, 2008 10.58 11.35 9.828 11.35 1,284,260 +0.87(+8.28%)
Nov 12, 2008 11.05 11.24 10.32 10.48 875,006 -0.67(-5.98%)
Nov 11, 2008 11.29 11.46 10.94 11.15 542,359 -0.20(-1.77%)
Nov 10, 2008 11.82 11.92 11.14 11.35 1,041,129 -0.28(-2.39%)
Nov 07, 2008 11.99 12.33 11.08 11.63 0 -0.14(-1.18%)
Nov 06, 2008 12.70 12.94 11.65 11.76 707,515 -0.94(-7.43%)
Nov 05, 2008 13.67 13.78 12.60 12.71 764,550 -1.09(-7.90%)
Nov 04, 2008 13.40 13.98 13.25 13.80 762,270 +0.41(+3.06%)
Nov 03, 2008 12.79 13.62 12.69 13.39 795,078 +0.52(+4.05%)
Oct 31, 2008 12.33 12.97 12.15 12.87 0 +0.54(+4.39%)
Oct 30, 2008 12.08 12.33 11.79 12.33 1,020,443 +0.42(+3.56%)
Oct 29, 2008 11.84 12.32 11.34 11.90 1,250,417 -0.06(-0.46%)
Oct 28, 2008 11.28 12.00 10.68 11.96 1,458,123 +0.90(+8.09%)
Oct 27, 2008 11.44 11.90 11.02 11.06 912,338 -0.58(-5.01%)
Oct 24, 2008 10.92 11.97 10.91 11.65 0 -0.25(-2.10%)
Oct 23, 2008 12.63 12.63 11.56 11.90 1,341,108 -0.49(-3.98%)
Oct 22, 2008 12.69 12.91 12.16 12.39 1,035,291 -0.40(-3.09%)
Oct 21, 2008 13.42 13.44 12.39 12.79 1,505,663 -0.65(-4.86%)
Oct 20, 2008 13.34 13.44 12.81 13.44 1,285,864 +0.43(+3.31%)
Oct 17, 2008 12.89 13.97 12.65 13.01 0 -0.33(-2.45%)
Oct 16, 2008 12.75 13.33 11.97 13.33 1,629,850 +0.69(+5.43%)
Oct 15, 2008 13.59 13.59 12.54 12.65 1,733,171 -1.19(-8.58%)
Oct 14, 2008 13.52 14.75 12.87 13.83 1,677,385 +0.38(+2.84%)
Oct 13, 2008 13.24 13.48 12.11 13.45 1,958,222 +0.75(+5.90%)
Oct 10, 2008 11.53 13.19 10.68 12.70 0 +0.89(+7.52%)
Oct 09, 2008 13.66 13.89 11.76 11.81 2,338,195 -1.69(-12.54%)
Oct 08, 2008 14.22 14.22 13.41 13.51 1,377,111 -0.36(-2.60%)
Oct 07, 2008 14.44 14.92 13.40 13.87 1,412,156 -0.43(-3.01%)
Oct 06, 2008 17.11 17.35 11.99 14.30 1,970,608 -2.87(-16.73%)
Oct 03, 2008 17.51 17.91 16.60 17.17 0 -0.01(-0.04%)
Oct 02, 2008 17.56 18.66 16.94 17.18 547,649 -0.37(-2.14%)
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.