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

Webster Financial Corp (NY: WBS )

46.39 +1.12 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jan 29, 2010 11.12 11.32 10.83 10.83 1,628,157 -0.22(-1.96%)
Jan 28, 2010 11.37 11.63 10.97 11.05 1,913,068 -0.21(-1.87%)
Jan 27, 2010 10.64 11.35 9.861 11.26 2,511,760 +0.64(+6.07%)
Jan 26, 2010 10.87 11.28 10.60 10.62 2,088,037 -0.32(-2.94%)
Jan 25, 2010 10.48 11.08 10.22 10.94 2,286,048 +0.68(+6.62%)
Jan 22, 2010 9.805 11.28 9.735 10.26 4,570,901 +0.18(+1.74%)
Jan 21, 2010 9.917 10.64 9.903 10.08 5,244,154 +0.24(+2.42%)
Jan 20, 2010 9.889 10.02 9.616 9.847 1,124,195 -0.11(-1.13%)
Jan 19, 2010 9.693 10.04 9.616 9.959 774,394 +0.27(+2.75%)
Jan 15, 2010 9.917 9.693 9.693 9.693 996,665 -0.19(-1.91%)
Jan 14, 2010 9.504 9.917 9.427 9.882 1,783,136 +0.36(+3.83%)
Jan 13, 2010 9.399 9.700 9.132 9.518 1,554,856 +0.22(+2.41%)
Jan 12, 2010 9.048 9.314 8.915 9.293 1,639,802 +0.12(+1.30%)
Jan 11, 2010 9.139 9.237 8.950 9.174 947,233 +0.09(+1.00%)
Jan 08, 2010 8.908 9.111 8.817 9.083 849,140 +0.13(+1.41%)
Jan 07, 2010 8.782 8.985 8.754 8.957 1,197,902 +0.18(+1.99%)
Jan 06, 2010 8.656 8.971 8.523 8.782 1,085,325 +0.13(+1.46%)
Jan 05, 2010 8.740 9.118 8.600 8.656 1,465,288 -0.10(-1.12%)
Jan 04, 2010 8.390 8.782 8.390 8.754 754,999 +0.44(+5.31%)
Dec 31, 2009 8.369 8.313 8.313 8.313 848,307 -0.08(-0.92%)
Dec 30, 2009 8.467 8.572 8.327 8.390 578,599 -0.16(-1.88%)
Dec 29, 2009 8.621 8.656 8.523 8.551 351,475 -0.03(-0.33%)
Dec 28, 2009 8.642 8.740 8.516 8.579 572,674 -0.02(-0.24%)
Dec 24, 2009 8.642 8.733 8.565 8.600 224,315 +0.00(+0.00%)
Dec 23, 2009 8.670 8.776 8.565 8.600 774,048 -0.03(-0.32%)
Dec 22, 2009 8.565 8.649 8.446 8.628 844,880 +0.08(+0.90%)
Dec 21, 2009 8.495 8.649 8.397 8.551 685,605 +0.15(+1.75%)
Dec 18, 2009 8.642 8.691 8.390 8.404 2,679,948 -0.16(-1.88%)
Dec 17, 2009 8.467 8.740 8.425 8.565 947,177 -0.02(-0.24%)
Dec 16, 2009 8.635 8.754 8.481 8.586 849,855 +0.05(+0.57%)
Dec 15, 2009 8.894 8.908 8.495 8.537 1,271,351 -0.46(-5.14%)
Dec 14, 2009 9.034 9.097 8.943 8.999 1,135,021 +0.05(+0.55%)
Dec 11, 2009 8.873 9.090 8.803 8.950 811,085 +0.14(+1.59%)
Dec 10, 2009 8.971 9.034 8.754 8.810 583,420 -0.14(-1.56%)
Dec 09, 2009 8.922 9.027 8.796 8.950 711,885 -0.01(-0.08%)
Dec 08, 2009 8.789 9.013 8.684 8.957 1,157,312 +0.01(+0.16%)
Dec 07, 2009 8.964 9.090 8.852 8.943 500,862 -0.06(-0.62%)
Dec 04, 2009 8.831 9.139 8.747 8.999 656,765 +0.34(+3.88%)
Dec 03, 2009 9.174 9.251 8.649 8.663 906,629 -0.43(-4.77%)
Dec 02, 2009 8.943 9.153 8.908 9.097 754,225 +0.12(+1.33%)
Dec 01, 2009 9.048 9.055 8.775 8.978 860,083 +0.06(+0.71%)
Nov 30, 2009 8.432 8.992 8.411 8.915 1,805,722 +0.46(+5.47%)
Nov 27, 2009 8.649 8.810 8.418 8.453 460,960 -0.39(-4.36%)
Nov 25, 2009 8.936 9.090 8.796 8.838 482,991 +0.01(+0.08%)
Nov 24, 2009 9.013 9.034 8.726 8.831 718,138 -0.18(-2.02%)
Nov 23, 2009 8.782 9.027 8.782 9.013 872,910 +0.43(+4.98%)
Nov 20, 2009 8.649 8.824 8.523 8.586 685,281 -0.13(-1.45%)
Nov 19, 2009 8.761 8.803 8.411 8.712 1,234,339 -0.18(-2.05%)
Nov 18, 2009 8.901 8.999 8.754 8.894 599,996 -0.01(-0.08%)
Nov 17, 2009 8.726 9.034 8.677 8.901 904,417 +0.15(+1.76%)
Nov 16, 2009 8.642 9.006 8.572 8.747 996,453 +0.25(+2.88%)
Nov 13, 2009 8.523 8.586 8.327 8.502 944,175 +0.04(+0.50%)
Nov 12, 2009 8.698 8.824 8.432 8.460 1,420,293 -0.33(-3.75%)
Nov 11, 2009 8.292 9.083 8.292 8.789 2,171,447 +0.71(+8.85%)
Nov 10, 2009 8.194 8.276 7.900 8.075 931,817 -0.17(-2.04%)
Nov 09, 2009 8.054 8.243 7.963 8.243 1,009,450 +0.27(+3.34%)
Nov 06, 2009 7.886 8.096 7.718 7.977 901,095 -0.01(-0.18%)
Nov 05, 2009 7.634 8.012 7.508 7.991 1,652,683 +0.48(+6.34%)
Nov 04, 2009 8.117 8.194 7.452 7.515 1,665,348 -0.48(-5.96%)
Nov 03, 2009 7.753 8.089 7.529 7.991 1,122,944 +0.18(+2.33%)
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.