Skip to main content

Webster Financial Corp (NY: WBS )

50.97 +0.16 (+0.31%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 15.07 15.29 14.72 14.93 0 -0.31(-2.02%)
Aug 28, 2008 14.76 15.25 14.62 15.24 807,451 +0.53(+3.62%)
Aug 27, 2008 14.56 14.97 14.36 14.71 842,805 +0.22(+1.55%)
Aug 26, 2008 14.36 14.56 13.97 14.48 827,074 +0.20(+1.37%)
Aug 25, 2008 14.62 14.72 14.22 14.29 859,716 -0.34(-2.35%)
Aug 22, 2008 14.71 15.44 14.08 14.63 0 +0.22(+1.56%)
Aug 21, 2008 14.50 14.68 14.27 14.41 711,288 -0.26(-1.77%)
Aug 20, 2008 14.82 15.08 14.15 14.66 924,695 -0.11(-0.76%)
Aug 19, 2008 15.11 15.30 14.60 14.78 1,549,971 -0.62(-4.05%)
Aug 18, 2008 16.02 16.02 15.32 15.40 1,933,068 -0.50(-3.17%)
Aug 15, 2008 15.96 16.26 15.41 15.90 0 +0.12(+0.75%)
Aug 14, 2008 15.40 15.79 15.18 15.79 1,402,401 +0.40(+2.59%)
Aug 13, 2008 16.56 16.71 15.20 15.39 2,565,965 -1.16(-7.02%)
Aug 12, 2008 16.77 16.93 16.36 16.55 1,892,965 -0.34(-2.03%)
Aug 11, 2008 16.15 17.39 16.00 16.89 2,039,539 +0.64(+3.92%)
Aug 08, 2008 15.36 16.54 15.25 16.25 2,165,443 +1.02(+6.66%)
Aug 07, 2008 15.41 16.06 15.06 15.24 2,584,335 -0.47(-2.99%)
Aug 06, 2008 15.02 15.85 14.83 15.71 1,670,541 +0.27(+1.77%)
Aug 05, 2008 14.70 15.59 14.58 15.44 2,547,357 +0.94(+6.47%)
Aug 04, 2008 14.31 14.71 14.17 14.50 1,504,957 +0.09(+0.63%)
Aug 01, 2008 13.94 14.55 13.71 14.41 1,677,628 +0.50(+3.57%)
Jul 31, 2008 13.96 14.22 13.69 13.91 1,490,968 -0.25(-1.73%)
Jul 30, 2008 13.83 14.29 13.48 14.15 2,567,741 +0.34(+2.43%)
Jul 29, 2008 12.90 13.83 12.66 13.82 2,320,473 +1.05(+8.23%)
Jul 28, 2008 12.69 13.39 12.67 12.77 1,769,224 -0.13(-0.98%)
Jul 25, 2008 12.90 13.33 12.40 12.89 2,530,558 -0.07(-0.54%)
Jul 24, 2008 13.87 14.02 12.81 12.96 3,988,749 -0.02(-0.16%)
Jul 23, 2008 12.28 13.54 11.76 12.98 3,217,524 +0.10(+0.82%)
Jul 22, 2008 12.20 13.01 11.40 12.88 2,554,176 +0.55(+4.49%)
Jul 21, 2008 12.21 12.67 11.98 12.33 2,206,309 +0.10(+0.80%)
Jul 18, 2008 11.99 12.49 11.72 12.23 2,026,554 +0.15(+1.28%)
Jul 17, 2008 10.86 12.08 10.68 12.07 4,002,139 +1.41(+13.27%)
Jul 16, 2008 9.623 10.68 9.532 10.66 2,618,484 +1.03(+10.69%)
Jul 15, 2008 9.735 10.06 9.160 9.630 5,128,669 -0.21(-2.14%)
Jul 14, 2008 10.72 10.97 9.805 9.840 3,761,470 -0.96(-8.88%)
Jul 11, 2008 11.45 11.45 10.22 10.80 2,640,247 -1.70(-13.61%)
Jul 10, 2008 12.54 12.82 12.19 12.50 1,974,599 -0.15(-1.16%)
Jul 09, 2008 13.20 13.43 12.59 12.65 1,711,949 -0.50(-3.78%)
Jul 08, 2008 12.68 13.19 12.33 13.15 2,012,018 +0.57(+4.57%)
Jul 07, 2008 12.87 12.96 12.16 12.57 1,499,468 -0.19(-1.48%)
Jul 04, 2008 13.19 13.29 12.73 12.76 712,094 +0.00(+0.00%)
Jul 03, 2008 13.19 13.29 12.73 12.76 712,094 -0.34(-2.62%)
Jul 02, 2008 13.45 13.81 13.08 13.10 1,304,727 -0.34(-2.55%)
Jul 01, 2008 12.93 13.68 12.77 13.45 1,505,246 +0.42(+3.23%)
Jun 30, 2008 13.52 13.53 13.01 13.03 1,196,387 -0.43(-3.18%)
Jun 27, 2008 13.51 13.83 13.29 13.45 1,543,494 -0.06(-0.42%)
Jun 26, 2008 13.73 13.87 13.45 13.51 1,319,077 -0.34(-2.43%)
Jun 25, 2008 13.87 14.50 13.71 13.85 2,005,884 +0.04(+0.30%)
Jun 24, 2008 13.14 14.12 12.91 13.80 3,937,375 +0.64(+4.90%)
Jun 23, 2008 13.48 13.75 13.14 13.16 1,626,053 -0.37(-2.74%)
Jun 20, 2008 13.32 13.74 13.11 13.53 2,143,890 +0.17(+1.26%)
Jun 19, 2008 13.27 13.55 12.99 13.36 1,714,646 -0.01(-0.05%)
Jun 18, 2008 13.34 13.75 13.08 13.37 2,257,332 -0.04(-0.31%)
Jun 17, 2008 13.95 14.08 13.40 13.41 2,948,299 -0.54(-3.87%)
Jun 16, 2008 13.79 14.32 13.71 13.95 1,940,886 +0.04(+0.30%)
Jun 13, 2008 14.36 14.48 13.74 13.91 1,767,385 -0.45(-3.12%)
Jun 12, 2008 14.32 14.69 14.20 14.36 1,362,972 +0.24(+1.69%)
Jun 11, 2008 14.60 14.81 14.11 14.12 1,619,899 -0.52(-3.54%)
Jun 10, 2008 14.57 14.98 14.47 14.64 2,197,333 -0.17(-1.14%)
Jun 09, 2008 15.26 15.27 14.62 14.81 4,109,268 +0.33(+2.27%)
Jun 06, 2008 15.51 15.53 14.35 14.48 7,236,320 -1.06(-6.81%)
Jun 05, 2008 17.69 17.69 15.24 15.53 7,904,907 -2.41(-13.43%)
Jun 04, 2008 17.99 18.17 17.68 17.94 735,987 -0.03(-0.16%)
Jun 03, 2008 18.08 18.19 17.75 17.97 867,823 +0.03(+0.16%)
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.