Skip to main content

Webster Financial Corp (NY: WBS )

50.77 -0.04 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 12.43 12.61 12.21 12.26 831,942 -0.18(-1.46%)
Mar 30, 2010 12.59 12.67 12.43 12.44 775,018 -0.11(-0.84%)
Mar 29, 2010 12.73 12.78 12.29 12.54 733,602 -0.06(-0.50%)
Mar 26, 2010 12.89 13.01 12.57 12.61 798,919 -0.18(-1.42%)
Mar 25, 2010 12.89 13.30 12.75 12.79 674,119 +0.03(+0.22%)
Mar 24, 2010 12.69 13.02 12.66 12.76 538,174 -0.03(-0.22%)
Mar 23, 2010 12.64 12.80 12.36 12.79 610,945 +0.20(+1.62%)
Mar 22, 2010 12.19 12.61 12.08 12.59 477,173 +0.25(+2.04%)
Mar 19, 2010 12.61 13.11 12.16 12.33 1,080,353 -0.18(-1.46%)
Mar 18, 2010 12.44 12.71 12.31 12.52 792,793 +0.02(+0.17%)
Mar 17, 2010 12.26 12.57 12.19 12.50 928,164 +0.23(+1.89%)
Mar 16, 2010 12.06 12.28 12.06 12.26 553,794 +0.23(+1.92%)
Mar 15, 2010 12.00 12.07 11.98 12.03 1,063,411 -0.07(-0.58%)
Mar 12, 2010 12.19 12.27 11.95 12.10 854,700 -0.03(-0.23%)
Mar 11, 2010 11.90 12.16 11.89 12.13 988,716 +0.15(+1.23%)
Mar 10, 2010 11.76 12.10 11.71 11.98 813,107 +0.22(+1.91%)
Mar 09, 2010 11.67 11.86 11.54 11.76 678,299 -0.02(-0.18%)
Mar 08, 2010 11.52 11.86 11.45 11.78 1,098,677 +0.22(+1.88%)
Mar 05, 2010 11.37 11.56 11.23 11.56 754,489 +0.28(+2.48%)
Mar 04, 2010 11.41 11.41 11.21 11.28 962,742 -0.11(-0.92%)
Mar 03, 2010 11.64 11.70 11.25 11.39 1,269,150 -0.18(-1.52%)
Mar 02, 2010 11.45 11.75 11.41 11.56 1,227,923 +0.17(+1.48%)
Mar 01, 2010 11.51 11.51 11.29 11.39 1,133,085 +0.18(+1.62%)
Feb 26, 2010 11.39 11.47 11.05 11.21 1,615,787 -0.15(-1.29%)
Feb 25, 2010 11.39 11.46 11.23 11.36 1,421,687 -0.24(-2.05%)
Feb 24, 2010 11.38 11.90 11.38 11.60 704,292 +0.28(+2.48%)
Feb 23, 2010 11.55 11.70 11.30 11.32 1,345,622 -0.27(-2.30%)
Feb 22, 2010 11.42 11.67 11.42 11.58 1,163,682 +0.20(+1.79%)
Feb 19, 2010 11.17 11.43 11.17 11.38 758,361 +0.08(+0.68%)
Feb 18, 2010 11.26 11.32 11.09 11.30 634,468 -0.01(-0.12%)
Feb 17, 2010 11.21 11.32 11.10 11.32 1,583,939 +0.12(+1.06%)
Feb 16, 2010 10.90 11.21 10.75 11.20 945,993 +0.41(+3.83%)
Feb 12, 2010 10.60 10.79 10.79 10.79 745,584 +0.03(+0.26%)
Feb 11, 2010 10.73 11.18 10.65 10.76 1,100,252 +0.08(+0.72%)
Feb 10, 2010 10.40 10.83 10.27 10.68 928,960 +0.25(+2.42%)
Feb 09, 2010 10.41 10.57 10.14 10.43 1,085,245 +0.14(+1.36%)
Feb 08, 2010 10.34 10.58 10.00 10.29 874,534 -0.07(-0.68%)
Feb 05, 2010 10.20 10.56 9.846 10.36 1,406,484 +0.24(+2.35%)
Feb 04, 2010 10.63 10.63 10.08 10.12 2,146,834 -0.62(-5.81%)
Feb 03, 2010 11.15 11.21 10.48 10.74 2,270,007 -0.46(-4.13%)
Feb 02, 2010 11.17 11.32 11.00 11.21 1,491,035 +0.00(+0.00%)
Feb 01, 2010 10.97 11.34 10.85 11.21 1,314,087 +0.37(+3.43%)
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%)
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.