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

Webster Financial Corp (NY: WBS )

45.03 -0.45 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
Oct 01, 2009 8.649 8.782 8.187 8.264 1,116,403 -0.47(-5.37%)
Sep 30, 2009 8.838 8.971 8.488 8.733 1,102,221 -0.04(-0.48%)
Sep 29, 2009 8.999 9.020 8.635 8.775 785,759 -0.22(-2.49%)
Sep 28, 2009 8.677 9.013 8.572 8.999 652,305 +0.36(+4.22%)
Sep 25, 2009 8.796 8.922 8.474 8.635 936,045 -0.20(-2.30%)
Sep 24, 2009 9.272 9.455 8.593 8.838 1,036,217 -0.12(-1.33%)
Sep 23, 2009 9.251 9.279 8.957 8.957 647,983 -0.15(-1.62%)
Sep 22, 2009 8.929 9.181 8.726 9.104 731,432 +0.27(+3.09%)
Sep 21, 2009 8.789 8.908 8.614 8.831 874,522 -0.13(-1.48%)
Sep 18, 2009 9.048 9.104 8.726 8.964 1,834,079 -0.17(-1.84%)
Sep 17, 2009 9.342 9.665 9.069 9.132 1,014,019 -0.02(-0.23%)
Sep 16, 2009 8.803 9.455 8.782 9.153 1,239,697 +0.43(+4.98%)
Sep 15, 2009 8.495 8.796 8.369 8.719 1,180,097 +0.18(+2.05%)
Sep 14, 2009 8.537 8.614 8.348 8.544 1,048,253 +0.00(+0.00%)
Sep 11, 2009 8.481 8.614 8.404 8.544 613,642 +0.00(+0.00%)
Sep 10, 2009 8.453 8.579 8.383 8.544 641,054 -0.04(-0.41%)
Sep 09, 2009 8.439 8.684 8.376 8.579 1,145,386 +0.15(+1.74%)
Sep 08, 2009 8.460 8.586 8.292 8.432 667,996 +0.07(+0.84%)
Sep 04, 2009 8.418 8.460 8.145 8.362 664,118 -0.01(-0.08%)
Sep 03, 2009 8.460 8.523 8.160 8.369 823,545 +0.01(+0.08%)
Sep 02, 2009 8.404 8.544 8.208 8.362 1,124,665 -0.05(-0.58%)
Sep 01, 2009 9.097 9.244 8.356 8.411 1,659,171 -0.74(-8.11%)
Aug 31, 2009 9.104 9.230 8.796 9.153 3,826,275 -0.09(-0.98%)
Aug 28, 2009 9.251 9.321 8.999 9.244 1,403,906 +0.13(+1.46%)
Aug 27, 2009 8.880 9.153 8.579 9.111 1,006,960 +0.14(+1.56%)
Aug 26, 2009 8.754 9.139 8.663 8.971 908,318 +0.18(+2.07%)
Aug 25, 2009 8.586 8.866 8.537 8.789 662,022 +0.26(+3.04%)
Aug 24, 2009 8.866 9.090 8.453 8.530 621,147 -0.31(-3.49%)
Aug 21, 2009 8.544 9.076 8.530 8.838 883,784 +0.39(+4.56%)
Aug 20, 2009 8.138 8.502 8.138 8.453 703,504 +0.20(+2.37%)
Aug 19, 2009 7.970 8.334 7.879 8.257 682,914 +0.11(+1.38%)
Aug 18, 2009 7.865 8.334 7.844 8.145 705,838 +0.21(+2.65%)
Aug 17, 2009 8.040 8.215 7.823 7.935 914,611 -0.50(-5.90%)
Aug 14, 2009 8.544 8.642 8.187 8.432 910,641 -0.22(-2.51%)
Aug 13, 2009 8.656 8.747 8.250 8.649 1,080,199 +0.04(+0.49%)
Aug 12, 2009 8.453 8.698 8.271 8.607 1,238,793 +0.18(+2.16%)
Aug 11, 2009 9.139 9.181 8.201 8.425 1,605,194 -0.77(-8.38%)
Aug 10, 2009 9.153 9.574 8.936 9.195 1,349,902 -0.01(-0.15%)
Aug 07, 2009 8.978 9.805 8.978 9.209 1,777,652 +0.41(+4.61%)
Aug 06, 2009 8.831 9.020 8.334 8.803 1,400,939 -0.01(-0.16%)
Aug 05, 2009 8.488 8.859 8.299 8.817 1,637,520 +0.41(+4.92%)
Aug 04, 2009 8.327 8.467 8.166 8.404 1,266,250 +0.04(+0.48%)
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.