Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Webster Financial Corp (NY: WBS )

45.88 -0.07 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 9.023 9.148 8.718 9.072 3,860,746 -0.09(-0.98%)
Aug 28, 2009 9.169 9.238 8.919 9.162 1,416,554 +0.13(+1.46%)
Aug 27, 2009 8.801 9.072 8.503 9.030 1,016,031 +0.14(+1.56%)
Aug 26, 2009 8.676 9.058 8.586 8.891 916,501 +0.18(+2.07%)
Aug 25, 2009 8.509 8.787 8.461 8.711 667,986 +0.26(+3.04%)
Aug 24, 2009 8.787 9.009 8.378 8.454 626,743 -0.31(-3.49%)
Aug 21, 2009 8.468 8.995 8.454 8.759 891,746 +0.38(+4.56%)
Aug 20, 2009 8.065 8.426 8.065 8.378 709,842 +0.19(+2.37%)
Aug 19, 2009 7.899 8.260 7.808 8.183 689,066 +0.11(+1.38%)
Aug 18, 2009 7.795 8.260 7.774 8.072 712,197 +0.21(+2.65%)
Aug 17, 2009 7.968 8.142 7.753 7.864 922,851 -0.49(-5.90%)
Aug 14, 2009 8.468 8.565 8.114 8.357 918,845 -0.22(-2.51%)
Aug 13, 2009 8.579 8.669 8.176 8.572 1,089,930 +0.04(+0.49%)
Aug 12, 2009 8.378 8.621 8.197 8.530 1,249,953 +0.18(+2.16%)
Aug 11, 2009 9.058 9.099 8.128 8.350 1,619,655 -0.76(-8.38%)
Aug 10, 2009 9.072 9.488 8.856 9.113 1,362,064 -0.01(-0.15%)
Aug 07, 2009 8.898 9.717 8.898 9.127 1,793,666 +0.40(+4.61%)
Aug 06, 2009 8.752 8.940 8.260 8.725 1,413,560 -0.01(-0.16%)
Aug 05, 2009 8.412 8.780 8.225 8.739 1,652,273 +0.41(+4.92%)
Aug 04, 2009 8.253 8.391 8.093 8.329 1,277,657 +0.04(+0.48%)
Aug 03, 2009 7.968 8.329 7.843 8.289 905,563 +0.44(+5.59%)
Jul 31, 2009 7.940 8.128 7.843 7.850 1,000,988 -0.13(-1.65%)
Jul 30, 2009 7.913 8.232 7.829 7.982 1,189,123 +0.14(+1.77%)
Jul 29, 2009 7.649 7.954 7.621 7.843 1,164,022 +0.15(+1.89%)
Jul 28, 2009 7.482 7.878 7.441 7.697 1,611,494 +0.19(+2.50%)
Jul 27, 2009 7.524 8.107 7.454 7.510 3,697,152 +0.83(+12.36%)
Jul 24, 2009 6.490 6.726 6.399 6.684 1,711 +0.10(+1.58%)
Jul 23, 2009 6.229 6.622 6.229 6.580 1,455,627 +0.34(+5.45%)
Jul 22, 2009 6.101 6.573 6.087 6.240 2,195,294 +0.02(+0.33%)
Jul 21, 2009 6.656 6.698 6.011 6.219 1,903,828 -0.40(-6.08%)
Jul 20, 2009 6.399 6.753 6.344 6.622 2,651,595 +0.17(+2.69%)
Jul 17, 2009 6.316 7.059 6.240 6.448 5,130,458 +0.46(+7.65%)
Jul 16, 2009 5.893 6.122 5.629 5.990 1,790,174 +0.10(+1.65%)
Jul 15, 2009 5.705 5.914 5.601 5.893 1,719,839 +0.28(+4.94%)
Jul 14, 2009 5.622 5.622 5.435 5.615 901,443 +0.03(+0.50%)
Jul 13, 2009 5.518 5.629 5.476 5.587 1,393,463 +0.32(+6.06%)
Jul 10, 2009 5.421 5.469 5.226 5.268 882,948 -0.19(-3.44%)
Jul 09, 2009 5.365 5.580 5.351 5.455 1,110,359 +0.15(+2.75%)
Jul 08, 2009 5.400 5.546 5.067 5.310 4,085,250 +0.03(+0.53%)
Jul 07, 2009 5.261 5.414 5.192 5.282 1,741,639 +0.08(+1.47%)
Jul 06, 2009 5.046 5.476 5.046 5.206 1,809,770 -0.06(-1.06%)
Jul 02, 2009 5.580 5.622 5.261 5.261 1,316,877 -0.35(-6.30%)
Jul 01, 2009 5.615 5.740 5.539 5.615 1,375,473 +0.03(+0.50%)
Jun 30, 2009 5.782 5.809 5.393 5.587 2,005,807 -0.10(-1.83%)
Jun 29, 2009 5.560 5.747 5.233 5.691 2,115,320 +0.12(+2.24%)
Jun 26, 2009 5.157 5.733 5.157 5.567 13,521,311 +0.51(+10.16%)
Jun 25, 2009 4.831 5.053 4.768 5.053 4,082,988 -0.15(-2.80%)
Jun 24, 2009 5.435 5.449 5.136 5.199 970,440 -0.19(-3.60%)
Jun 23, 2009 5.490 5.668 4.977 5.393 1,701,365 -0.03(-0.64%)
Jun 22, 2009 5.400 5.511 5.206 5.428 1,605,781 -0.02(-0.38%)
Jun 19, 2009 5.476 5.532 5.324 5.449 1,562,210 +0.04(+0.77%)
Jun 18, 2009 5.386 5.594 5.275 5.407 792,201 +0.01(+0.26%)
Jun 17, 2009 5.733 5.733 5.025 5.393 1,702,641 -0.36(-6.27%)
Jun 16, 2009 5.747 5.934 5.567 5.754 2,205,223 +0.03(+0.61%)
Jun 15, 2009 5.573 5.816 5.560 5.719 1,322,459 +0.06(+1.10%)
Jun 12, 2009 5.567 5.872 5.567 5.657 1,004,047 +0.06(+0.99%)
Jun 11, 2009 5.490 5.761 5.462 5.601 847,394 +0.11(+2.02%)
Jun 10, 2009 5.490 5.553 5.400 5.490 875,100 +0.04(+0.76%)
Jun 09, 2009 5.428 5.553 5.310 5.449 1,084,716 +0.04(+0.77%)
Jun 08, 2009 5.351 5.469 5.282 5.407 516,764 +0.01(+0.26%)
Jun 05, 2009 5.580 5.685 5.185 5.393 1,048,105 -0.16(-2.88%)
Jun 04, 2009 5.115 5.553 4.977 5.553 1,183,844 +0.47(+9.29%)
Jun 03, 2009 5.164 5.296 4.997 5.081 864,608 -0.09(-1.75%)
Jun 02, 2009 5.421 5.615 5.136 5.171 1,942,608 -0.47(-8.36%)
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.