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 28, 2013 17.56 17.66 17.40 17.52 586,688 +0.01(+0.04%)
Mar 27, 2013 17.34 17.53 17.26 17.52 543,386 +0.04(+0.21%)
Mar 26, 2013 17.55 17.55 17.34 17.48 546,930 +0.05(+0.29%)
Mar 25, 2013 17.40 17.47 17.20 17.43 497,210 +0.10(+0.58%)
Mar 22, 2013 17.31 17.33 17.21 17.33 345,776 +0.07(+0.42%)
Mar 21, 2013 17.34 17.50 17.12 17.26 414,552 -0.24(-1.36%)
Mar 20, 2013 17.44 17.54 17.35 17.49 305,247 +0.15(+0.87%)
Mar 19, 2013 17.34 17.42 17.14 17.34 355,178 +0.07(+0.42%)
Mar 18, 2013 17.40 17.56 17.24 17.27 653,973 -0.38(-2.13%)
Mar 15, 2013 17.52 17.82 17.39 17.65 1,350,108 +0.07(+0.41%)
Mar 14, 2013 17.21 17.59 17.18 17.57 841,442 +0.45(+2.61%)
Mar 13, 2013 16.96 17.16 16.94 17.13 360,203 +0.19(+1.11%)
Mar 12, 2013 16.94 17.01 16.84 16.94 506,885 +0.00(+0.00%)
Mar 11, 2013 16.85 16.99 16.74 16.94 296,991 +0.08(+0.47%)
Mar 08, 2013 17.02 17.04 16.74 16.86 381,828 -0.02(-0.13%)
Mar 07, 2013 16.67 16.89 16.65 16.88 487,599 +0.23(+1.39%)
Mar 06, 2013 16.57 16.73 16.49 16.65 690,180 +0.12(+0.74%)
Mar 05, 2013 16.45 16.67 16.44 16.53 548,314 +0.16(+0.97%)
Mar 04, 2013 16.18 16.38 16.14 16.37 482,158 +0.11(+0.67%)
Mar 01, 2013 15.86 16.32 15.76 16.26 1,263,555 +0.35(+2.23%)
Feb 28, 2013 16.06 16.14 15.90 15.91 616,070 -0.14(-0.90%)
Feb 27, 2013 15.96 16.17 15.96 16.05 566,357 +0.07(+0.45%)
Feb 26, 2013 16.14 16.22 15.90 15.98 647,447 -0.06(-0.41%)
Feb 25, 2013 16.53 16.53 16.00 16.04 1,136,452 -0.37(-2.24%)
Feb 22, 2013 16.32 16.41 16.22 16.41 359,434 +0.22(+1.38%)
Feb 21, 2013 16.25 16.38 16.10 16.19 483,514 -0.09(-0.53%)
Feb 20, 2013 16.58 16.70 16.26 16.27 631,165 -0.34(-2.04%)
Feb 19, 2013 16.43 16.68 16.39 16.61 736,413 +0.27(+1.64%)
Feb 15, 2013 16.47 16.47 16.25 16.35 498,842 -0.02(-0.13%)
Feb 14, 2013 16.43 16.59 16.37 16.37 344,302 -0.12(-0.70%)
Feb 13, 2013 16.53 16.57 16.33 16.48 448,500 -0.04(-0.22%)
Feb 12, 2013 16.32 16.54 16.30 16.52 464,056 +0.22(+1.37%)
Feb 11, 2013 16.19 16.38 16.13 16.30 344,049 +0.09(+0.58%)
Feb 08, 2013 16.30 16.30 16.17 16.20 328,604 -0.03(-0.18%)
Feb 07, 2013 16.25 16.35 16.12 16.23 401,577 -0.04(-0.22%)
Feb 06, 2013 16.13 16.30 15.95 16.27 738,887 +0.45(+2.87%)
Feb 04, 2013 15.99 16.09 15.81 15.81 661,463 -0.32(-2.01%)
Feb 01, 2013 16.11 16.35 16.02 16.14 883,365 +0.14(+0.85%)
Jan 31, 2013 15.99 16.11 15.90 16.00 751,558 +0.06(+0.36%)
Jan 30, 2013 15.96 16.12 15.91 15.94 713,149 -0.05(-0.31%)
Jan 29, 2013 16.14 16.27 15.94 15.99 847,632 -0.21(-1.29%)
Jan 28, 2013 16.23 16.35 16.04 16.20 867,969 -0.03(-0.18%)
Jan 25, 2013 16.27 16.32 16.13 16.23 774,614 +0.01(+0.04%)
Jan 24, 2013 16.21 16.31 16.14 16.22 509,116 +0.04(+0.27%)
Jan 23, 2013 16.35 16.35 16.15 16.18 927,610 -0.11(-0.66%)
Jan 22, 2013 16.08 16.35 16.03 16.29 955,494 +0.25(+1.57%)
Jan 18, 2013 15.72 16.10 15.72 16.04 1,107,334 +0.33(+2.11%)
Jan 17, 2013 15.57 15.78 15.54 15.71 804,526 +0.17(+1.11%)
Jan 16, 2013 15.41 15.61 15.35 15.53 390,786 +0.07(+0.47%)
Jan 15, 2013 15.29 15.53 15.29 15.46 611,382 +0.05(+0.33%)
Jan 14, 2013 15.36 15.49 15.32 15.41 631,398 +0.04(+0.23%)
Jan 11, 2013 15.48 15.48 15.23 15.37 759,255 -0.11(-0.70%)
Jan 10, 2013 15.41 15.57 15.32 15.48 886,995 +0.18(+1.17%)
Jan 09, 2013 15.38 15.40 15.25 15.30 818,181 -0.08(-0.51%)
Jan 08, 2013 15.45 15.57 15.35 15.38 512,828 -0.12(-0.79%)
Jan 07, 2013 15.51 15.56 15.35 15.50 666,070 -0.13(-0.83%)
Jan 04, 2013 15.48 15.68 15.43 15.63 830,906 +0.19(+1.21%)
Jan 03, 2013 15.30 15.51 15.22 15.45 1,321,652 +0.17(+1.08%)
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.