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

Webster Financial Corp (NY: WBS )

45.95 +0.04 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 30, 2009 8.343 8.426 7.572 7.850 1,974,257 -0.58(-6.84%)
Oct 29, 2009 8.294 8.711 8.100 8.426 1,785,881 +0.22(+2.71%)
Oct 28, 2009 8.509 8.593 8.037 8.204 1,242,769 -0.31(-3.67%)
Oct 27, 2009 8.544 8.877 8.343 8.516 1,000,859 +0.08(+0.90%)
Oct 26, 2009 8.676 8.780 8.190 8.440 1,285,019 -0.24(-2.72%)
Oct 23, 2009 8.863 8.912 8.600 8.676 1,257,680 -0.49(-5.30%)
Oct 22, 2009 8.780 9.266 8.246 9.162 1,949,122 +0.35(+3.94%)
Oct 21, 2009 8.919 9.328 8.683 8.815 2,032,547 -0.15(-1.63%)
Oct 20, 2009 8.968 9.065 8.856 8.961 1,177,260 -0.42(-4.44%)
Oct 19, 2009 9.148 9.467 8.954 9.377 960,992 +0.31(+3.37%)
Oct 16, 2009 9.099 9.245 8.954 9.072 748,507 -0.17(-1.88%)
Oct 15, 2009 9.446 9.467 9.120 9.245 786,403 -0.32(-3.34%)
Oct 14, 2009 9.446 9.585 9.231 9.564 1,086,124 +0.35(+3.77%)
Oct 13, 2009 9.176 9.335 8.954 9.217 975,479 -0.04(-0.45%)
Oct 12, 2009 9.287 9.384 9.169 9.259 363,926 +0.04(+0.45%)
Oct 09, 2009 9.079 9.287 9.009 9.217 520,368 +0.19(+2.15%)
Oct 08, 2009 8.912 9.072 8.697 9.023 1,072,382 +0.22(+2.44%)
Oct 07, 2009 8.503 8.829 8.336 8.808 674,820 +0.15(+1.76%)
Oct 06, 2009 8.641 8.905 8.447 8.655 690,883 +0.15(+1.80%)
Oct 05, 2009 8.364 8.586 8.225 8.503 936,523 +0.26(+3.11%)
Oct 02, 2009 8.065 8.329 7.829 8.246 1,002,859 +0.06(+0.68%)
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.