Skip to main content

Webster Financial Corp (NY: WBS )

53.59 +0.43 (+0.81%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 15.80 16.03 15.44 15.66 0 -0.32(-2.02%)
Aug 28, 2008 15.47 15.99 15.33 15.98 770,040 +0.56(+3.62%)
Aug 27, 2008 15.27 15.70 15.05 15.42 803,756 +0.23(+1.55%)
Aug 26, 2008 15.05 15.27 14.65 15.19 788,754 +0.21(+1.37%)
Aug 25, 2008 15.33 15.44 14.91 14.98 819,883 -0.36(-2.35%)
Aug 22, 2008 15.43 16.19 14.77 15.34 0 +0.23(+1.56%)
Aug 21, 2008 15.21 15.39 14.96 15.11 678,333 -0.27(-1.77%)
Aug 20, 2008 15.54 15.81 14.84 15.38 881,851 -0.12(-0.76%)
Aug 19, 2008 15.84 16.05 15.30 15.49 1,478,157 -0.65(-4.05%)
Aug 18, 2008 16.79 16.79 16.06 16.15 1,843,505 -0.53(-3.17%)
Aug 15, 2008 16.74 17.05 16.16 16.68 0 +0.12(+0.75%)
Aug 14, 2008 16.15 16.56 15.91 16.55 1,337,425 +0.42(+2.59%)
Aug 13, 2008 17.37 17.52 15.94 16.13 2,447,078 -1.22(-7.02%)
Aug 12, 2008 17.58 17.76 17.15 17.35 1,805,259 -0.36(-2.03%)
Aug 11, 2008 16.93 18.23 16.77 17.71 1,945,042 +0.67(+3.92%)
Aug 08, 2008 16.10 17.34 15.99 17.04 2,065,112 +1.06(+6.66%)
Aug 07, 2008 16.16 16.84 15.79 15.98 2,464,596 -0.49(-2.99%)
Aug 06, 2008 15.75 16.62 15.55 16.47 1,593,141 +0.29(+1.77%)
Aug 05, 2008 15.41 16.35 15.29 16.19 2,429,332 +0.98(+6.47%)
Aug 04, 2008 15.01 15.42 14.86 15.20 1,435,228 +0.10(+0.63%)
Aug 01, 2008 14.61 15.25 14.38 15.11 1,599,899 +0.52(+3.58%)
Jul 31, 2008 14.64 14.91 14.36 14.58 1,421,887 -0.26(-1.73%)
Jul 30, 2008 14.50 14.98 14.14 14.84 2,448,772 +0.35(+2.43%)
Jul 29, 2008 13.53 14.50 13.27 14.49 2,212,960 +1.10(+8.23%)
Jul 28, 2008 13.31 14.04 13.28 13.39 1,687,252 -0.13(-0.98%)
Jul 25, 2008 13.53 13.97 13.00 13.52 2,413,311 -0.07(-0.54%)
Jul 24, 2008 14.54 14.70 13.43 13.59 3,803,940 -0.02(-0.16%)
Jul 23, 2008 12.88 14.20 12.33 13.62 3,068,448 +0.11(+0.82%)
Jul 22, 2008 12.79 13.64 11.96 13.50 2,435,835 +0.58(+4.49%)
Jul 21, 2008 12.80 13.28 12.56 12.92 2,104,085 +0.10(+0.80%)
Jul 18, 2008 12.57 13.09 12.29 12.82 1,932,658 +0.16(+1.28%)
Jul 17, 2008 11.39 12.67 11.20 12.66 3,816,710 +1.48(+13.27%)
Jul 16, 2008 10.09 11.20 9.995 11.18 2,497,163 +1.08(+10.69%)
Jul 15, 2008 10.21 10.55 9.605 10.10 4,891,045 -0.22(-2.14%)
Jul 14, 2008 11.24 11.50 10.28 10.32 3,587,192 -1.01(-8.88%)
Jul 11, 2008 12.01 12.01 10.71 11.32 2,517,917 -1.78(-13.61%)
Jul 10, 2008 13.15 13.45 12.78 13.11 1,883,111 -0.15(-1.16%)
Jul 09, 2008 13.84 14.08 13.20 13.26 1,632,630 -0.52(-3.78%)
Jul 08, 2008 13.30 13.83 12.92 13.78 1,918,796 +0.60(+4.57%)
Jul 07, 2008 13.50 13.59 12.76 13.18 1,429,994 -0.20(-1.48%)
Jul 04, 2008 13.83 13.94 13.34 13.38 679,101 +0.00(+0.00%)
Jul 03, 2008 13.83 13.94 13.34 13.38 679,101 -0.36(-2.62%)
Jul 02, 2008 14.11 14.48 13.72 13.74 1,244,276 -0.36(-2.55%)
Jul 01, 2008 13.56 14.34 13.39 14.10 1,435,505 +0.44(+3.23%)
Jun 30, 2008 14.17 14.19 13.64 13.66 1,140,956 -0.45(-3.18%)
Jun 27, 2008 14.17 14.50 13.93 14.11 1,471,980 -0.06(-0.41%)
Jun 26, 2008 14.40 14.55 14.10 14.17 1,257,961 -0.35(-2.43%)
Jun 25, 2008 14.55 15.21 14.37 14.52 1,912,946 +0.04(+0.30%)
Jun 24, 2008 13.78 14.80 13.54 14.47 3,754,946 +0.68(+4.90%)
Jun 23, 2008 14.14 14.42 13.78 13.80 1,550,714 -0.39(-2.74%)
Jun 20, 2008 13.97 14.41 13.75 14.19 2,044,559 +0.18(+1.26%)
Jun 19, 2008 13.92 14.21 13.62 14.01 1,635,202 -0.01(-0.05%)
Jun 18, 2008 13.99 14.42 13.72 14.02 2,152,744 -0.04(-0.31%)
Jun 17, 2008 14.63 14.76 14.05 14.06 2,811,697 -0.57(-3.87%)
Jun 16, 2008 14.46 15.02 14.37 14.63 1,850,960 +0.04(+0.30%)
Jun 13, 2008 15.05 15.18 14.41 14.58 1,685,498 -0.47(-3.12%)
Jun 12, 2008 15.02 15.40 14.89 15.05 1,299,822 +0.25(+1.69%)
Jun 11, 2008 15.30 15.52 14.80 14.80 1,544,845 -0.54(-3.54%)
Jun 10, 2008 15.27 15.71 15.17 15.35 2,095,525 -0.18(-1.14%)
Jun 09, 2008 16.00 16.01 15.33 15.52 3,918,875 +0.35(+2.27%)
Jun 06, 2008 16.26 16.29 15.05 15.18 6,901,044 -1.11(-6.81%)
Jun 05, 2008 18.55 18.55 15.98 16.29 7,538,653 -2.53(-13.43%)
Jun 04, 2008 18.87 19.05 18.54 18.81 701,887 -0.03(-0.16%)
Jun 03, 2008 18.95 19.08 18.61 18.84 827,615 +0.03(+0.16%)
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.