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 30, 2016 26.19 26.60 25.94 26.59 1,737,562 +0.53(+2.04%)
Jun 29, 2016 25.65 26.17 25.41 26.06 3,124,868 +0.81(+3.23%)
Jun 28, 2016 25.12 25.38 24.78 25.24 2,427,677 +0.62(+2.51%)
Jun 27, 2016 25.48 26.00 24.51 24.62 2,914,150 -1.82(-6.90%)
Jun 24, 2016 26.93 27.39 26.15 26.45 2,388,231 -1.86(-6.56%)
Jun 23, 2016 28.35 28.68 28.15 28.30 2,765,328 +0.51(+1.83%)
Jun 22, 2016 27.83 28.25 27.75 27.79 1,001,593 +0.00(+0.00%)
Jun 21, 2016 27.92 28.05 27.65 27.79 1,127,098 -0.07(-0.25%)
Jun 20, 2016 27.94 28.39 27.85 27.87 1,778,509 +0.28(+1.02%)
Jun 17, 2016 27.95 28.12 27.40 27.58 3,020,694 -0.42(-1.48%)
Jun 16, 2016 28.71 28.71 27.69 28.00 3,731,527 -1.07(-3.66%)
Jun 15, 2016 28.79 29.30 28.52 29.06 1,988,143 +0.43(+1.50%)
Jun 14, 2016 29.04 29.28 28.44 28.63 936,411 -0.52(-1.77%)
Jun 13, 2016 29.34 29.52 29.08 29.15 1,089,358 -0.42(-1.40%)
Jun 10, 2016 29.62 29.87 29.44 29.56 937,405 -0.52(-1.72%)
Jun 09, 2016 30.19 30.25 29.78 30.08 1,012,997 -0.42(-1.39%)
Jun 08, 2016 30.57 30.69 30.32 30.50 1,028,477 -0.09(-0.28%)
Jun 07, 2016 30.77 30.90 30.55 30.59 678,667 -0.26(-0.84%)
Jun 06, 2016 30.20 31.01 30.19 30.85 1,204,771 +0.74(+2.44%)
Jun 03, 2016 30.35 30.49 29.58 30.11 1,779,085 -0.90(-2.90%)
Jun 02, 2016 30.66 31.02 30.55 31.01 868,095 +0.19(+0.61%)
Jun 01, 2016 30.34 30.87 30.21 30.83 737,331 +0.16(+0.51%)
May 31, 2016 30.76 30.91 30.53 30.67 1,101,223 +0.06(+0.20%)
May 27, 2016 30.14 30.61 30.61 30.61 703,040 +0.42(+1.40%)
May 26, 2016 30.50 30.50 30.05 30.18 931,927 -0.32(-1.05%)
May 25, 2016 30.15 30.63 30.15 30.50 1,007,606 +0.49(+1.64%)
May 24, 2016 29.48 30.14 29.34 30.01 1,056,224 +0.70(+2.38%)
May 23, 2016 29.06 29.38 28.48 29.31 1,443,610 +0.19(+0.65%)
May 20, 2016 28.82 29.31 28.82 29.13 1,071,467 +0.45(+1.56%)
May 19, 2016 28.64 29.11 28.15 28.68 1,373,972 -0.16(-0.57%)
May 18, 2016 27.44 28.91 27.44 28.84 1,727,655 +1.43(+5.20%)
May 17, 2016 27.90 28.02 27.22 27.42 1,310,849 -0.52(-1.88%)
May 16, 2016 27.07 28.05 27.07 27.94 1,591,674 +0.89(+3.27%)
May 13, 2016 27.56 27.94 26.92 27.06 1,132,852 -0.63(-2.29%)
May 12, 2016 27.81 27.98 27.30 27.69 1,102,899 +0.04(+0.14%)
May 11, 2016 27.71 28.09 27.61 27.65 957,143 -0.09(-0.34%)
May 10, 2016 27.43 27.87 27.32 27.75 650,837 +0.31(+1.14%)
May 09, 2016 27.21 27.55 26.97 27.43 857,121 +0.25(+0.92%)
May 06, 2016 26.84 27.18 26.69 27.18 819,873 +0.13(+0.46%)
May 05, 2016 27.41 27.60 26.97 27.06 1,021,732 -0.31(-1.12%)
May 04, 2016 27.67 27.99 27.26 27.36 1,020,630 -0.68(-2.41%)
May 03, 2016 28.34 28.37 27.75 28.04 1,060,373 -0.73(-2.54%)
May 02, 2016 28.51 28.83 28.30 28.77 728,531 +0.28(+0.98%)
Apr 29, 2016 28.44 28.75 28.20 28.49 929,930 -0.10(-0.35%)
Apr 28, 2016 28.79 29.03 28.46 28.59 614,758 -0.50(-1.71%)
Apr 27, 2016 29.26 29.32 28.71 29.09 898,984 -0.17(-0.58%)
Apr 26, 2016 28.79 29.32 28.71 29.26 577,033 +0.56(+1.95%)
Apr 25, 2016 28.83 28.95 28.48 28.70 507,403 -0.26(-0.89%)
Apr 22, 2016 28.60 29.01 28.45 28.96 792,654 +0.33(+1.14%)
Apr 21, 2016 28.86 28.96 28.55 28.63 808,690 -0.14(-0.49%)
Apr 20, 2016 28.22 28.83 28.08 28.77 1,476,263 +0.56(+1.98%)
Apr 19, 2016 28.38 28.94 27.74 28.21 2,280,092 -0.97(-3.33%)
Apr 18, 2016 28.58 29.29 28.58 29.18 933,703 +0.33(+1.16%)
Apr 15, 2016 29.04 29.18 28.73 28.85 863,238 -0.19(-0.64%)
Apr 14, 2016 28.82 29.39 28.80 29.04 687,918 +0.10(+0.35%)
Apr 13, 2016 28.19 28.93 28.19 28.93 661,995 +1.01(+3.62%)
Apr 12, 2016 27.44 27.96 27.22 27.92 535,400 +0.61(+2.22%)
Apr 11, 2016 27.43 27.86 27.31 27.32 543,182 +0.09(+0.31%)
Apr 08, 2016 27.35 27.71 27.14 27.23 1,001,604 +0.16(+0.60%)
Apr 07, 2016 27.54 27.57 26.89 27.07 923,594 -0.71(-2.55%)
Apr 06, 2016 27.22 27.83 27.15 27.78 893,384 +0.53(+1.94%)
Apr 05, 2016 27.54 27.69 27.22 27.25 872,541 -0.61(-2.20%)
Apr 04, 2016 27.75 28.04 27.56 27.86 663,141 +0.06(+0.22%)
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.