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 31, 2015 27.05 27.27 26.85 27.16 889,476 +0.03(+0.11%)
Aug 28, 2015 27.10 27.32 26.95 27.13 673,937 +0.02(+0.06%)
Aug 27, 2015 26.97 27.35 26.75 27.11 1,157,901 +0.51(+1.90%)
Aug 26, 2015 25.98 26.68 25.52 26.61 1,661,575 +1.19(+4.68%)
Aug 25, 2015 27.03 27.04 25.39 25.42 3,076,138 -0.86(-3.27%)
Aug 24, 2015 26.04 27.28 23.77 26.28 1,707,568 -1.41(-5.10%)
Aug 21, 2015 27.83 28.10 27.29 27.69 1,054,789 -0.44(-1.56%)
Aug 20, 2015 28.62 29.18 28.11 28.13 1,057,746 -0.75(-2.60%)
Aug 19, 2015 29.32 29.40 28.86 28.88 769,602 -0.59(-2.01%)
Aug 18, 2015 29.74 29.88 29.40 29.47 789,188 -0.11(-0.36%)
Aug 17, 2015 29.33 29.80 29.01 29.58 675,530 +0.08(+0.29%)
Aug 14, 2015 29.26 29.49 29.03 29.49 764,175 +0.24(+0.81%)
Aug 13, 2015 29.06 29.58 28.93 29.26 575,340 +0.25(+0.87%)
Aug 12, 2015 29.46 29.54 28.63 29.00 719,070 -0.60(-2.02%)
Aug 11, 2015 29.63 29.77 29.36 29.60 579,099 -0.30(-1.00%)
Aug 10, 2015 29.63 29.91 29.44 29.90 708,472 +0.48(+1.64%)
Aug 07, 2015 29.58 29.89 29.19 29.42 977,750 -0.23(-0.78%)
Aug 06, 2015 30.12 30.19 29.56 29.65 608,363 -0.38(-1.28%)
Aug 05, 2015 29.84 30.33 29.69 30.03 583,476 +0.29(+0.98%)
Aug 04, 2015 29.54 29.99 29.44 29.74 504,484 +0.15(+0.52%)
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.