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 (%)
Aug 30, 2013 19.56 19.60 19.25 19.35 1,449,501 -0.18(-0.94%)
Aug 29, 2013 19.16 19.60 19.14 19.53 596,581 +0.31(+1.64%)
Aug 28, 2013 19.03 19.30 18.97 19.22 451,839 +0.17(+0.88%)
Aug 27, 2013 19.63 19.64 19.03 19.05 634,724 -0.78(-3.95%)
Aug 26, 2013 20.06 20.20 19.79 19.83 423,177 -0.23(-1.17%)
Aug 23, 2013 20.14 20.18 19.92 20.06 233,273 -0.08(-0.40%)
Aug 22, 2013 19.85 20.27 19.85 20.14 292,087 +0.31(+1.55%)
Aug 21, 2013 19.85 20.05 19.75 19.84 709,834 -0.07(-0.37%)
Aug 20, 2013 19.55 19.92 19.45 19.91 335,874 +0.39(+2.02%)
Aug 19, 2013 19.69 19.71 19.50 19.52 351,686 -0.22(-1.11%)
Aug 16, 2013 19.49 19.93 19.48 19.74 615,084 +0.14(+0.71%)
Aug 15, 2013 19.52 19.63 19.38 19.60 561,802 -0.12(-0.59%)
Aug 14, 2013 19.68 19.88 19.49 19.71 441,512 -0.02(-0.11%)
Aug 13, 2013 19.79 19.79 19.45 19.74 255,284 -0.06(-0.30%)
Aug 12, 2013 19.55 19.81 19.49 19.79 583,791 +0.14(+0.71%)
Aug 09, 2013 19.74 19.91 19.56 19.66 444,749 -0.10(-0.52%)
Aug 08, 2013 19.91 20.01 19.61 19.76 485,925 +0.00(+0.00%)
Aug 07, 2013 19.82 19.92 19.55 19.76 528,886 -0.09(-0.48%)
Aug 06, 2013 20.19 20.22 19.74 19.85 659,277 -0.36(-1.76%)
Aug 05, 2013 20.26 20.43 20.12 20.21 492,344 -0.05(-0.25%)
Aug 02, 2013 20.36 20.46 20.10 20.26 664,883 -0.20(-0.99%)
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.