Skip to main content

Webster Financial Corp (NY: WBS )

50.77 -0.04 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 15.37 15.46 15.19 15.43 738,257 +0.41(+2.75%)
Jun 28, 2012 14.89 15.04 14.60 15.01 626,593 -0.13(-0.85%)
Jun 27, 2012 14.84 15.16 14.65 15.14 425,729 +0.36(+2.46%)
Jun 26, 2012 14.71 15.03 14.59 14.78 645,181 +0.11(+0.78%)
Jun 25, 2012 14.79 14.79 14.55 14.67 421,522 -0.46(-3.01%)
Jun 22, 2012 14.75 15.14 14.66 15.12 1,162,983 +0.52(+3.56%)
Jun 21, 2012 15.06 15.11 14.58 14.60 372,815 -0.43(-2.84%)
Jun 20, 2012 14.98 15.21 14.89 15.03 399,406 +0.00(+0.00%)
Jun 19, 2012 14.83 15.09 14.67 15.03 566,488 +0.37(+2.53%)
Jun 18, 2012 14.53 14.80 14.52 14.66 547,325 -0.01(-0.10%)
Jun 15, 2012 14.53 14.74 14.43 14.67 1,009,242 +0.15(+1.03%)
Jun 14, 2012 14.27 14.60 14.24 14.52 518,655 +0.26(+1.80%)
Jun 13, 2012 14.35 14.65 14.17 14.27 596,552 -0.11(-0.74%)
Jun 12, 2012 14.15 14.37 13.95 14.37 913,831 +0.46(+3.33%)
Jun 11, 2012 14.53 14.59 13.91 13.91 1,052,267 -0.45(-3.12%)
Jun 08, 2012 13.96 14.40 13.85 14.36 767,893 +0.34(+2.44%)
Jun 07, 2012 14.02 14.22 13.89 14.02 451,145 +0.19(+1.39%)
Jun 06, 2012 13.74 13.83 13.60 13.83 812,911 +0.21(+1.57%)
Jun 05, 2012 13.53 13.77 13.45 13.61 468,864 +0.01(+0.05%)
Jun 04, 2012 13.70 13.75 13.50 13.60 759,306 -0.07(-0.52%)
Jun 01, 2012 14.05 14.18 13.66 13.68 708,270 -0.76(-5.28%)
May 31, 2012 14.22 14.55 14.06 14.44 976,713 +0.28(+1.96%)
May 30, 2012 14.35 14.41 14.11 14.16 866,345 -0.34(-2.36%)
May 29, 2012 14.59 14.64 14.35 14.50 552,493 +0.08(+0.54%)
May 25, 2012 14.45 14.57 14.35 14.42 421,058 -0.06(-0.39%)
May 24, 2012 14.47 14.48 14.19 14.48 666,894 +0.07(+0.49%)
May 23, 2012 14.13 14.49 13.98 14.41 1,020,402 +0.13(+0.90%)
May 22, 2012 14.50 14.79 14.23 14.28 1,279,501 -0.22(-1.52%)
May 21, 2012 14.19 14.51 14.12 14.50 992,989 +0.38(+2.67%)
May 18, 2012 14.22 14.39 14.08 14.12 705,672 -0.11(-0.75%)
May 17, 2012 14.64 14.77 14.23 14.23 1,238,428 -0.38(-2.58%)
May 16, 2012 15.09 15.31 14.61 14.61 856,810 -0.42(-2.80%)
May 15, 2012 15.14 15.32 14.99 15.03 501,585 -0.14(-0.89%)
May 14, 2012 15.03 15.38 14.92 15.16 824,019 -0.11(-0.70%)
May 11, 2012 15.18 15.45 15.07 15.27 474,044 -0.12(-0.79%)
May 10, 2012 15.34 15.45 15.19 15.39 435,495 +0.26(+1.69%)
May 09, 2012 15.26 15.39 15.01 15.14 775,147 -0.38(-2.48%)
May 08, 2012 15.33 15.55 15.30 15.52 729,599 +0.04(+0.23%)
May 07, 2012 15.15 15.56 15.15 15.48 630,385 +0.24(+1.59%)
May 04, 2012 15.49 15.59 15.15 15.24 722,486 -0.38(-2.42%)
May 03, 2012 15.84 15.96 15.50 15.62 737,522 -0.25(-1.57%)
May 02, 2012 15.90 15.95 15.66 15.87 726,415 -0.15(-0.93%)
May 01, 2012 16.10 16.39 16.01 16.02 787,798 -0.10(-0.62%)
Apr 30, 2012 16.20 16.20 15.83 16.12 1,123,443 -0.13(-0.83%)
Apr 27, 2012 16.13 16.28 15.87 16.25 832,465 +0.11(+0.70%)
Apr 26, 2012 15.78 16.14 15.78 16.14 1,669,526 +0.30(+1.93%)
Apr 25, 2012 15.51 15.87 15.49 15.83 1,074,923 +0.50(+3.28%)
Apr 24, 2012 15.12 15.49 15.12 15.33 681,875 +0.26(+1.74%)
Apr 23, 2012 14.95 15.15 14.86 15.07 640,873 -0.13(-0.89%)
Apr 20, 2012 15.37 15.51 15.19 15.20 560,589 +0.01(+0.09%)
Apr 19, 2012 15.26 15.46 15.03 15.19 955,571 -0.02(-0.14%)
Apr 18, 2012 15.23 15.48 15.12 15.21 730,499 -0.09(-0.56%)
Apr 17, 2012 15.40 15.56 15.22 15.30 1,122,078 +0.11(+0.70%)
Apr 16, 2012 15.05 15.31 14.83 15.19 731,092 +0.28(+1.85%)
Apr 13, 2012 15.42 15.42 14.89 14.91 782,324 -0.60(-3.84%)
Apr 12, 2012 15.13 15.56 15.10 15.51 629,674 +0.38(+2.48%)
Apr 11, 2012 15.05 15.14 14.96 15.13 431,340 +0.30(+2.06%)
Apr 10, 2012 15.29 15.34 14.74 14.83 970,989 -0.45(-2.97%)
Apr 09, 2012 15.22 15.39 15.10 15.28 651,899 -0.25(-1.60%)
Apr 05, 2012 15.38 15.63 15.36 15.53 566,366 +0.01(+0.09%)
Apr 04, 2012 15.82 15.98 15.43 15.51 1,930,421 -0.58(-3.61%)
Apr 03, 2012 16.15 16.15 15.72 16.10 1,001,042 -0.05(-0.31%)
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.