Skip to main content

Webster Financial Corp (NY: WBS )

50.84 +0.03 (+0.06%)
Streaming Delayed Price Updated: 11:05 AM 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%)
Aug 03, 2015 29.44 29.77 29.21 29.59 593,326 +0.08(+0.28%)
Jul 31, 2015 29.76 29.76 29.33 29.50 727,881 -0.21(-0.72%)
Jul 30, 2015 29.28 29.73 29.21 29.72 838,542 +0.29(+0.99%)
Jul 29, 2015 29.38 29.48 29.10 29.43 707,555 +0.10(+0.34%)
Jul 28, 2015 29.19 29.38 28.86 29.33 1,315,512 +0.36(+1.24%)
Jul 27, 2015 29.11 29.21 28.53 28.97 695,886 -0.43(-1.48%)
Jul 24, 2015 29.93 29.96 29.40 29.41 1,195,377 -0.47(-1.56%)
Jul 23, 2015 30.21 30.46 29.66 29.87 1,281,450 -0.23(-0.76%)
Jul 22, 2015 29.70 30.20 29.61 30.10 437,658 +0.37(+1.26%)
Jul 21, 2015 29.79 30.19 29.67 29.73 646,152 -0.05(-0.18%)
Jul 20, 2015 29.96 30.10 29.71 29.78 974,902 -0.07(-0.23%)
Jul 17, 2015 30.15 30.16 29.48 29.85 1,089,165 -0.40(-1.31%)
Jul 16, 2015 30.83 30.99 29.96 30.25 1,844,401 -0.62(-2.00%)
Jul 15, 2015 30.65 30.97 30.63 30.86 1,157,491 +0.29(+0.95%)
Jul 14, 2015 30.33 30.63 30.29 30.57 603,423 +0.07(+0.23%)
Jul 13, 2015 30.50 30.71 30.40 30.50 543,662 +0.17(+0.55%)
Jul 10, 2015 30.43 30.50 29.88 30.34 610,918 +0.35(+1.17%)
Jul 09, 2015 30.07 30.29 29.54 29.99 712,659 +0.35(+1.18%)
Jul 08, 2015 29.53 29.72 29.37 29.63 801,910 -0.16(-0.54%)
Jul 07, 2015 30.02 30.14 29.27 29.80 985,486 -0.35(-1.16%)
Jul 06, 2015 29.43 30.15 29.35 30.15 1,557,880 +0.28(+0.95%)
Jul 02, 2015 30.44 29.86 29.86 29.86 784,861 -0.70(-2.30%)
Jul 01, 2015 30.57 30.76 30.37 30.57 873,611 +0.38(+1.26%)
Jun 30, 2015 30.55 30.69 29.99 30.18 1,068,438 -0.05(-0.15%)
Jun 29, 2015 30.44 30.84 30.17 30.23 1,334,673 -0.70(-2.27%)
Jun 26, 2015 30.90 31.07 30.57 30.93 1,828,842 +0.24(+0.80%)
Jun 25, 2015 30.72 30.89 30.54 30.69 623,858 +0.14(+0.47%)
Jun 24, 2015 30.63 30.80 30.43 30.54 691,111 -0.18(-0.60%)
Jun 23, 2015 30.38 30.75 30.21 30.73 1,054,073 +0.75(+2.49%)
Jun 22, 2015 30.05 30.11 29.87 29.98 1,523,876 +0.26(+0.87%)
Jun 19, 2015 30.05 30.06 29.60 29.72 1,638,027 -0.25(-0.84%)
Jun 18, 2015 29.76 30.11 29.67 29.97 2,144,317 -0.39(-1.28%)
Jun 17, 2015 31.47 31.55 30.13 30.36 2,956,348 -0.90(-2.88%)
Jun 16, 2015 30.73 31.28 30.63 31.26 1,704,824 +0.60(+1.97%)
Jun 15, 2015 30.27 30.90 30.03 30.66 1,384,566 +0.07(+0.22%)
Jun 12, 2015 30.64 30.70 30.44 30.59 536,434 -0.11(-0.37%)
Jun 11, 2015 30.76 30.91 30.45 30.70 577,145 -0.12(-0.40%)
Jun 10, 2015 30.53 30.89 30.29 30.83 1,018,786 +0.53(+1.76%)
Jun 09, 2015 30.00 30.35 29.76 30.29 778,114 +0.37(+1.22%)
Jun 08, 2015 29.83 30.10 29.69 29.92 872,800 +0.11(+0.38%)
Jun 05, 2015 29.41 29.83 29.32 29.81 751,417 +0.54(+1.85%)
Jun 04, 2015 29.60 29.64 29.21 29.27 791,525 -0.47(-1.59%)
Jun 03, 2015 29.29 29.83 29.04 29.74 727,936 +0.58(+1.99%)
Jun 02, 2015 29.02 29.45 28.89 29.16 655,889 +0.10(+0.34%)
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.