Skip to main content

Webster Financial Corp (NY: WBS )

50.74 -0.07 (-0.14%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 15.43 15.43 15.14 15.23 281,932 -0.04(-0.28%)
Aug 30, 2012 15.30 15.36 15.13 15.28 236,125 -0.19(-1.20%)
Aug 29, 2012 15.26 15.57 15.19 15.46 384,637 +0.36(+2.37%)
Aug 27, 2012 15.18 15.22 15.02 15.10 256,969 +0.04(+0.24%)
Aug 24, 2012 15.02 15.11 14.98 15.07 294,418 -0.02(-0.14%)
Aug 23, 2012 15.43 15.46 15.06 15.09 341,608 -0.37(-2.41%)
Aug 22, 2012 15.69 15.71 15.33 15.46 430,556 -0.22(-1.41%)
Aug 21, 2012 15.76 16.00 15.61 15.68 369,908 -0.04(-0.23%)
Aug 20, 2012 15.60 15.79 15.60 15.72 329,653 +0.05(+0.32%)
Aug 17, 2012 15.51 15.68 15.39 15.67 311,962 +0.12(+0.78%)
Aug 16, 2012 15.28 15.61 15.16 15.55 622,237 +0.27(+1.78%)
Aug 15, 2012 15.21 15.31 15.13 15.28 218,301 +0.06(+0.38%)
Aug 14, 2012 15.23 15.47 15.14 15.22 344,462 +0.10(+0.66%)
Aug 13, 2012 15.15 15.21 14.90 15.12 297,371 -0.04(-0.24%)
Aug 10, 2012 15.20 15.32 15.03 15.15 220,650 -0.09(-0.56%)
Aug 09, 2012 15.16 15.30 15.08 15.24 465,451 +0.04(+0.24%)
Aug 08, 2012 14.94 15.23 14.90 15.20 429,982 +0.20(+1.34%)
Aug 07, 2012 14.85 15.27 14.78 15.00 497,016 +0.24(+1.65%)
Aug 06, 2012 14.80 14.95 14.75 14.76 308,975 +0.02(+0.15%)
Aug 03, 2012 14.41 14.82 14.41 14.74 399,765 +0.49(+3.42%)
Aug 02, 2012 14.13 14.30 13.91 14.25 588,669 +0.02(+0.15%)
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.