Skip to main content

Webster Financial Corp (NY: WBS )

50.77 -0.04 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 11.70 11.77 11.53 11.58 620,762 -0.22(-1.90%)
Nov 29, 2010 11.70 11.91 11.60 11.81 325,261 +0.01(+0.12%)
Nov 26, 2010 11.86 11.97 11.78 11.79 146,783 -0.14(-1.18%)
Nov 24, 2010 11.74 11.93 11.93 11.93 532,268 +0.28(+2.41%)
Nov 23, 2010 11.66 11.78 11.60 11.65 450,697 -0.16(-1.37%)
Nov 22, 2010 11.88 11.91 11.64 11.81 486,095 -0.13(-1.06%)
Nov 19, 2010 11.94 11.97 11.86 11.94 746,029 -0.06(-0.47%)
Nov 18, 2010 12.16 12.26 12.00 12.00 521,292 +0.08(+0.65%)
Nov 17, 2010 12.03 12.11 11.85 11.92 585,344 -0.10(-0.82%)
Nov 16, 2010 12.09 12.14 11.90 12.02 706,210 -0.15(-1.27%)
Nov 15, 2010 12.15 12.40 12.12 12.17 525,470 +0.06(+0.52%)
Nov 12, 2010 12.28 12.35 12.09 12.11 542,696 -0.35(-2.82%)
Nov 11, 2010 12.62 12.67 12.43 12.46 552,628 -0.31(-2.42%)
Nov 10, 2010 12.52 12.81 12.42 12.77 424,759 +0.25(+2.02%)
Nov 09, 2010 12.77 12.84 12.41 12.52 812,318 -0.19(-1.49%)
Nov 08, 2010 12.72 12.76 12.48 12.70 662,763 -0.07(-0.55%)
Nov 05, 2010 12.32 12.92 12.18 12.77 841,877 +0.70(+5.81%)
Nov 04, 2010 12.19 12.42 12.02 12.07 1,169,531 +0.09(+0.76%)
Nov 03, 2010 11.71 12.07 11.71 11.98 844,228 +0.31(+2.64%)
Nov 02, 2010 11.81 12.04 11.57 11.67 628,228 -0.02(-0.18%)
Nov 01, 2010 12.09 12.09 11.48 11.69 697,825 -0.32(-2.63%)
Oct 29, 2010 11.89 12.07 11.82 12.01 506,722 +0.08(+0.71%)
Oct 28, 2010 12.15 12.20 11.86 11.93 588,718 -0.15(-1.22%)
Oct 27, 2010 11.93 12.18 11.86 12.07 467,039 +0.10(+0.82%)
Oct 25, 2010 12.33 12.35 11.93 11.97 421,075 -0.27(-2.23%)
Oct 22, 2010 12.33 12.35 12.07 12.25 321,992 -0.01(-0.11%)
Oct 21, 2010 12.32 12.60 12.05 12.26 592,794 -0.04(-0.29%)
Oct 20, 2010 12.33 12.47 12.08 12.30 462,272 +0.01(+0.06%)
Oct 19, 2010 12.40 12.73 12.17 12.29 800,077 -0.31(-2.45%)
Oct 18, 2010 12.47 12.63 12.37 12.60 666,388 +0.20(+1.64%)
Oct 15, 2010 12.80 13.05 11.81 12.40 1,550,344 -0.22(-1.72%)
Oct 14, 2010 12.73 12.77 12.45 12.61 1,099,047 -0.14(-1.10%)
Oct 13, 2010 12.68 12.93 12.51 12.75 746,232 +0.15(+1.17%)
Oct 12, 2010 12.50 12.65 12.30 12.61 367,912 +0.05(+0.39%)
Oct 11, 2010 12.65 12.69 12.52 12.56 225,500 -0.08(-0.61%)
Oct 08, 2010 12.63 12.78 12.48 12.63 501,533 +0.01(+0.06%)
Oct 07, 2010 12.77 12.89 12.54 12.63 551,761 -0.08(-0.66%)
Oct 06, 2010 12.76 12.89 12.63 12.71 420,239 -0.06(-0.44%)
Oct 05, 2010 12.44 12.80 12.30 12.77 1,116,700 +0.48(+3.94%)
Oct 04, 2010 12.31 12.42 12.13 12.28 635,170 -0.06(-0.46%)
Oct 01, 2010 12.34 12.55 12.21 12.34 673,748 +0.02(+0.15%)
Sep 30, 2010 12.32 12.61 12.18 12.32 655,331 +0.04(+0.36%)
Sep 29, 2010 12.21 12.36 11.97 12.28 906,488 -0.04(-0.29%)
Sep 28, 2010 12.31 12.34 11.98 12.31 18,734 +0.20(+1.62%)
Sep 27, 2010 12.35 12.35 11.99 12.11 498,736 -0.22(-1.82%)
Sep 24, 2010 12.12 12.44 12.07 12.34 965,023 +0.41(+3.47%)
Sep 23, 2010 11.90 12.22 11.79 11.93 3,600 -0.12(-0.99%)
Sep 22, 2010 12.44 12.61 11.87 12.04 897,114 -0.47(-3.76%)
Sep 21, 2010 12.58 12.80 12.48 12.51 568,831 -0.10(-0.78%)
Sep 20, 2010 12.33 12.66 12.17 12.61 708,074 +0.32(+2.63%)
Sep 17, 2010 12.29 12.47 12.13 12.29 1,151,994 +0.02(+0.17%)
Sep 15, 2010 12.23 12.36 12.05 12.27 557,888 +0.01(+0.11%)
Sep 14, 2010 12.43 12.44 12.07 12.26 592,288 -0.18(-1.47%)
Sep 13, 2010 11.91 12.57 11.91 12.44 1,310,462 +0.72(+6.17%)
Sep 10, 2010 11.75 11.89 11.62 11.71 271,503 -0.03(-0.24%)
Sep 09, 2010 11.86 11.93 11.57 11.74 322,891 +0.06(+0.54%)
Sep 08, 2010 11.50 11.90 11.50 11.68 414,983 +0.24(+2.08%)
Sep 07, 2010 11.82 11.87 11.33 11.44 2,930 -0.48(-4.06%)
Sep 03, 2010 11.97 12.07 11.76 11.93 428,203 +0.12(+1.01%)
Sep 02, 2010 11.74 11.81 11.55 11.81 1,458 +0.11(+0.90%)
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.