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

Webster Financial Corp (NY: WBS )

44.80 +0.42 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
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%)
Sep 01, 2009 9.016 9.161 8.281 8.336 1,674,119 -0.74(-8.11%)
Aug 31, 2009 9.023 9.148 8.718 9.072 3,860,746 -0.09(-0.98%)
Aug 28, 2009 9.169 9.238 8.919 9.162 1,416,554 +0.13(+1.46%)
Aug 27, 2009 8.801 9.072 8.503 9.030 1,016,031 +0.14(+1.56%)
Aug 26, 2009 8.676 9.058 8.586 8.891 916,501 +0.18(+2.07%)
Aug 25, 2009 8.509 8.787 8.461 8.711 667,986 +0.26(+3.04%)
Aug 24, 2009 8.787 9.009 8.378 8.454 626,743 -0.31(-3.49%)
Aug 21, 2009 8.468 8.995 8.454 8.759 891,746 +0.38(+4.56%)
Aug 20, 2009 8.065 8.426 8.065 8.378 709,842 +0.19(+2.37%)
Aug 19, 2009 7.899 8.260 7.808 8.183 689,066 +0.11(+1.38%)
Aug 18, 2009 7.795 8.260 7.774 8.072 712,197 +0.21(+2.65%)
Aug 17, 2009 7.968 8.142 7.753 7.864 922,851 -0.49(-5.90%)
Aug 14, 2009 8.468 8.565 8.114 8.357 918,845 -0.22(-2.51%)
Aug 13, 2009 8.579 8.669 8.176 8.572 1,089,930 +0.04(+0.49%)
Aug 12, 2009 8.378 8.621 8.197 8.530 1,249,953 +0.18(+2.16%)
Aug 11, 2009 9.058 9.099 8.128 8.350 1,619,655 -0.76(-8.38%)
Aug 10, 2009 9.072 9.488 8.856 9.113 1,362,064 -0.01(-0.15%)
Aug 07, 2009 8.898 9.717 8.898 9.127 1,793,666 +0.40(+4.61%)
Aug 06, 2009 8.752 8.940 8.260 8.725 1,413,560 -0.01(-0.16%)
Aug 05, 2009 8.412 8.780 8.225 8.739 1,652,273 +0.41(+4.92%)
Aug 04, 2009 8.253 8.391 8.093 8.329 1,277,657 +0.04(+0.48%)
Aug 03, 2009 7.968 8.329 7.843 8.289 905,563 +0.44(+5.59%)
Jul 31, 2009 7.940 8.128 7.843 7.850 1,000,988 -0.13(-1.65%)
Jul 30, 2009 7.913 8.232 7.829 7.982 1,189,123 +0.14(+1.77%)
Jul 29, 2009 7.649 7.954 7.621 7.843 1,164,022 +0.15(+1.89%)
Jul 28, 2009 7.482 7.878 7.441 7.697 1,611,494 +0.19(+2.50%)
Jul 27, 2009 7.524 8.107 7.454 7.510 3,697,152 +0.83(+12.36%)
Jul 24, 2009 6.490 6.726 6.399 6.684 1,711 +0.10(+1.58%)
Jul 23, 2009 6.229 6.622 6.229 6.580 1,455,627 +0.34(+5.45%)
Jul 22, 2009 6.101 6.573 6.087 6.240 2,195,294 +0.02(+0.33%)
Jul 21, 2009 6.656 6.698 6.011 6.219 1,903,828 -0.40(-6.08%)
Jul 20, 2009 6.399 6.753 6.344 6.622 2,651,595 +0.17(+2.69%)
Jul 17, 2009 6.316 7.059 6.240 6.448 5,130,458 +0.46(+7.65%)
Jul 16, 2009 5.893 6.122 5.629 5.990 1,790,174 +0.10(+1.65%)
Jul 15, 2009 5.705 5.914 5.601 5.893 1,719,839 +0.28(+4.94%)
Jul 14, 2009 5.622 5.622 5.435 5.615 901,443 +0.03(+0.50%)
Jul 13, 2009 5.518 5.629 5.476 5.587 1,393,463 +0.32(+6.06%)
Jul 10, 2009 5.421 5.469 5.226 5.268 882,948 -0.19(-3.44%)
Jul 09, 2009 5.365 5.580 5.351 5.455 1,110,359 +0.15(+2.75%)
Jul 08, 2009 5.400 5.546 5.067 5.310 4,085,250 +0.03(+0.53%)
Jul 07, 2009 5.261 5.414 5.192 5.282 1,741,639 +0.08(+1.47%)
Jul 06, 2009 5.046 5.476 5.046 5.206 1,809,770 -0.06(-1.06%)
Jul 02, 2009 5.580 5.622 5.261 5.261 1,316,877 -0.35(-6.30%)
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.