Skip to main content

Webster Financial Corp (NY: WBS )

53.84 +0.12 (+0.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 11.80 12.09 11.44 11.83 2,447 +0.26(+2.29%)
Aug 30, 2010 12.01 12.09 11.53 11.56 669,659 -0.54(-4.44%)
Aug 27, 2010 12.10 12.15 11.55 12.10 767,990 +0.41(+3.52%)
Aug 26, 2010 11.78 12.00 11.69 11.69 1,958 -0.05(-0.44%)
Aug 25, 2010 11.73 11.78 11.47 11.74 1,939 -0.11(-0.93%)
Aug 24, 2010 11.69 12.15 11.54 11.85 7,878 -0.07(-0.62%)
Aug 23, 2010 12.50 12.56 11.86 11.92 815,888 -0.49(-3.97%)
Aug 20, 2010 12.38 12.46 11.97 12.42 793,082 -0.06(-0.47%)
Aug 19, 2010 12.53 13.02 12.47 12.48 6,772 +0.15(+1.19%)
Aug 18, 2010 12.21 12.39 12.05 12.33 30,419 +0.05(+0.42%)
Aug 17, 2010 12.34 12.49 12.08 12.28 4,675 +0.15(+1.21%)
Aug 16, 2010 11.98 12.36 11.92 12.13 625,396 +0.07(+0.61%)
Aug 13, 2010 12.06 12.50 12.05 12.06 866,552 -0.43(-3.47%)
Aug 12, 2010 12.39 12.62 12.20 12.49 946,539 -0.07(-0.53%)
Aug 11, 2010 12.95 12.95 12.48 12.56 1,291,237 -0.73(-5.48%)
Aug 10, 2010 13.43 13.52 13.17 13.28 855,517 -0.32(-2.38%)
Aug 09, 2010 13.51 13.69 13.39 13.61 609,579 +0.24(+1.82%)
Aug 06, 2010 13.37 13.73 13.14 13.37 689,813 -0.49(-3.51%)
Aug 05, 2010 13.93 14.15 13.79 13.85 732,692 -0.20(-1.41%)
Aug 04, 2010 13.75 14.15 13.74 14.05 991,347 +0.35(+2.58%)
Aug 03, 2010 13.99 14.14 13.65 13.70 546,933 -0.43(-3.02%)
Aug 02, 2010 14.03 14.16 13.76 14.12 746,703 +0.41(+3.00%)
Jul 30, 2010 13.71 14.00 13.51 13.71 621,485 -0.25(-1.79%)
Jul 29, 2010 14.26 14.37 13.84 13.96 653,178 -0.15(-1.09%)
Jul 28, 2010 14.12 14.55 14.09 14.12 3,147 -0.24(-1.64%)
Jul 27, 2010 14.53 14.85 14.34 14.35 604,132 -0.06(-0.41%)
Jul 26, 2010 13.86 14.53 13.82 14.41 699,407 +0.50(+3.59%)
Jul 23, 2010 13.59 14.03 13.42 13.91 814,392 +0.26(+1.88%)
Jul 22, 2010 13.25 13.67 13.23 13.65 1,292,301 +0.71(+5.51%)
Jul 21, 2010 13.67 13.73 12.92 12.94 788,114 -0.58(-4.30%)
Jul 20, 2010 13.14 13.55 12.87 13.52 1,156,772 +0.26(+2.00%)
Jul 19, 2010 13.31 13.46 13.09 13.26 1,310,299 +0.05(+0.39%)
Jul 16, 2010 13.20 13.97 12.98 13.20 2,107,682 -0.63(-4.57%)
Jul 15, 2010 14.20 14.23 13.49 13.84 1,016,277 -0.37(-2.59%)
Jul 14, 2010 14.42 14.42 14.02 14.20 565,444 -0.27(-1.88%)
Jul 13, 2010 14.48 14.56 14.06 14.48 7,693 +0.54(+3.90%)
Jul 12, 2010 14.02 14.09 13.65 13.93 517,627 -0.17(-1.20%)
Jul 09, 2010 14.10 14.15 13.81 14.10 486,611 +0.14(+1.00%)
Jul 08, 2010 13.96 13.97 13.66 13.96 1,028,634 +0.32(+2.32%)
Jul 07, 2010 13.00 13.67 12.90 13.65 820,189 +0.65(+5.04%)
Jul 06, 2010 12.99 13.74 12.85 12.99 5,690 +0.21(+1.67%)
Jul 02, 2010 12.78 13.13 12.50 12.78 888,360 -0.18(-1.36%)
Jul 01, 2010 13.17 13.28 12.50 12.95 944,542 -0.24(-1.78%)
Jun 30, 2010 13.19 13.92 13.11 13.19 6,728 -0.49(-3.60%)
Jun 29, 2010 14.12 14.12 13.59 13.68 915,736 -0.74(-5.10%)
Jun 25, 2010 14.42 14.56 13.95 14.42 1,155,956 +0.43(+3.10%)
Jun 24, 2010 13.98 14.33 13.84 13.98 484 -0.37(-2.56%)
Jun 23, 2010 14.55 14.67 14.17 14.35 743,577 -0.26(-1.76%)
Jun 22, 2010 14.61 15.26 14.59 14.61 2,374 -0.44(-2.93%)
Jun 21, 2010 15.24 15.44 14.95 15.05 721,872 +0.05(+0.34%)
Jun 18, 2010 15.00 15.22 14.70 15.00 2,325,167 +0.18(+1.19%)
Jun 17, 2010 14.82 14.90 14.51 14.82 461 +0.13(+0.90%)
Jun 16, 2010 14.62 14.86 14.58 14.69 747,133 -0.02(-0.15%)
Jun 15, 2010 14.71 14.72 14.16 14.71 4,128 +0.63(+4.49%)
Jun 14, 2010 14.29 14.53 14.02 14.08 601,763 -0.04(-0.31%)
Jun 11, 2010 13.85 14.13 13.72 14.12 893,671 +0.01(+0.10%)
Jun 10, 2010 14.11 14.17 13.32 14.11 3,835 +1.15(+8.85%)
Jun 09, 2010 13.06 13.38 12.76 12.96 1,113,806 +0.00(+0.00%)
Jun 08, 2010 13.19 13.26 12.54 12.96 1,126,408 -0.15(-1.12%)
Jun 07, 2010 13.39 13.52 13.05 13.11 751,234 -0.26(-1.93%)
Jun 04, 2010 13.37 13.90 13.32 13.37 1,169,173 -0.80(-5.66%)
Jun 03, 2010 14.17 14.32 13.87 14.17 544,237 -0.01(-0.10%)
Jun 02, 2010 14.18 14.18 13.52 14.18 821,480 +0.46(+3.32%)
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.