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

Webster Financial Corp (NY: WBS )

44.52 -0.37 (-0.82%)
Streaming Delayed Price Updated: 11:06 AM EDT, Apr 30, 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 8.418 8.502 7.641 7.921 1,956,630 -0.58(-6.84%)
Oct 29, 2009 8.369 8.789 8.173 8.502 1,769,935 +0.22(+2.71%)
Oct 28, 2009 8.586 8.670 8.110 8.278 1,231,673 -0.32(-3.67%)
Oct 27, 2009 8.621 8.957 8.418 8.593 991,923 +0.08(+0.90%)
Oct 26, 2009 8.754 8.859 8.264 8.516 1,273,546 -0.24(-2.72%)
Oct 23, 2009 8.943 8.992 8.677 8.754 1,246,451 -0.49(-5.30%)
Oct 22, 2009 8.859 9.349 8.320 9.244 1,931,719 +0.35(+3.94%)
Oct 21, 2009 8.999 9.413 8.761 8.894 2,014,399 -0.15(-1.63%)
Oct 20, 2009 9.048 9.146 8.936 9.041 1,166,749 -0.42(-4.44%)
Oct 19, 2009 9.230 9.553 9.034 9.462 952,411 +0.31(+3.37%)
Oct 16, 2009 9.181 9.328 9.034 9.153 741,824 -0.18(-1.88%)
Oct 15, 2009 9.532 9.553 9.202 9.328 779,382 -0.32(-3.34%)
Oct 14, 2009 9.532 9.672 9.314 9.651 1,076,426 +0.35(+3.76%)
Oct 13, 2009 9.258 9.420 9.034 9.300 966,769 -0.04(-0.45%)
Oct 12, 2009 9.370 9.469 9.251 9.342 360,677 +0.04(+0.45%)
Oct 09, 2009 9.160 9.370 9.090 9.300 515,722 +0.20(+2.15%)
Oct 08, 2009 8.992 9.153 8.775 9.104 1,062,807 +0.22(+2.44%)
Oct 07, 2009 8.579 8.908 8.411 8.887 668,795 +0.15(+1.76%)
Oct 06, 2009 8.719 8.985 8.523 8.733 684,714 +0.15(+1.80%)
Oct 05, 2009 8.439 8.663 8.299 8.579 928,162 +0.26(+3.11%)
Oct 02, 2009 8.138 8.404 7.900 8.320 993,904 +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.