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 (%)
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%)
Aug 01, 2012 14.69 14.74 14.22 14.23 668,209 -0.38(-2.63%)
Jul 31, 2012 14.79 14.83 14.60 14.62 524,340 -0.20(-1.35%)
Jul 30, 2012 15.06 15.13 14.74 14.82 536,615 -0.28(-1.84%)
Jul 27, 2012 14.97 15.24 14.74 15.09 508,425 +0.24(+1.63%)
Jul 26, 2012 15.06 15.08 14.74 14.85 470,564 +0.06(+0.39%)
Jul 25, 2012 14.78 14.86 14.65 14.79 600,159 +0.14(+0.92%)
Jul 24, 2012 14.92 14.92 14.49 14.66 657,733 -0.23(-1.58%)
Jul 23, 2012 14.95 15.03 14.78 14.89 703,717 -0.28(-1.88%)
Jul 20, 2012 15.34 15.41 15.18 15.18 424,427 -0.31(-1.98%)
Jul 19, 2012 15.87 15.87 15.46 15.48 505,173 -0.35(-2.20%)
Jul 18, 2012 15.95 16.13 15.74 15.83 541,333 -0.15(-0.94%)
Jul 17, 2012 16.33 16.35 15.88 15.98 1,405,440 -0.26(-1.58%)
Jul 16, 2012 15.96 16.33 15.85 16.24 1,227,980 +0.28(+1.79%)
Jul 13, 2012 15.32 15.98 15.27 15.95 1,133,555 +0.68(+4.48%)
Jul 12, 2012 15.32 15.39 15.11 15.27 790,164 -0.28(-1.79%)
Jul 11, 2012 15.53 15.61 15.28 15.55 538,427 +0.13(+0.83%)
Jul 10, 2012 15.49 15.58 15.25 15.42 576,463 +0.08(+0.51%)
Jul 09, 2012 15.40 15.40 15.19 15.34 379,082 -0.14(-0.87%)
Jul 06, 2012 15.33 15.53 15.24 15.48 321,833 -0.07(-0.46%)
Jul 05, 2012 15.57 15.66 15.46 15.55 291,025 -0.09(-0.55%)
Jul 03, 2012 15.63 15.73 15.53 15.63 255,795 +0.04(+0.23%)
Jul 02, 2012 15.58 15.73 15.29 15.60 574,178 +0.17(+1.11%)
Jun 29, 2012 15.37 15.46 15.19 15.43 738,257 +0.41(+2.75%)
Jun 28, 2012 14.89 15.04 14.60 15.01 626,593 -0.13(-0.85%)
Jun 27, 2012 14.84 15.16 14.65 15.14 425,729 +0.36(+2.46%)
Jun 26, 2012 14.71 15.03 14.59 14.78 645,181 +0.11(+0.78%)
Jun 25, 2012 14.79 14.79 14.55 14.67 421,522 -0.46(-3.01%)
Jun 22, 2012 14.75 15.14 14.66 15.12 1,162,983 +0.52(+3.56%)
Jun 21, 2012 15.06 15.11 14.58 14.60 372,815 -0.43(-2.84%)
Jun 20, 2012 14.98 15.21 14.89 15.03 399,406 +0.00(+0.00%)
Jun 19, 2012 14.83 15.09 14.67 15.03 566,488 +0.37(+2.53%)
Jun 18, 2012 14.53 14.80 14.52 14.66 547,325 -0.01(-0.10%)
Jun 15, 2012 14.53 14.74 14.43 14.67 1,009,242 +0.15(+1.03%)
Jun 14, 2012 14.27 14.60 14.24 14.52 518,655 +0.26(+1.80%)
Jun 13, 2012 14.35 14.65 14.17 14.27 596,552 -0.11(-0.74%)
Jun 12, 2012 14.15 14.37 13.95 14.37 913,831 +0.46(+3.33%)
Jun 11, 2012 14.53 14.59 13.91 13.91 1,052,267 -0.45(-3.12%)
Jun 08, 2012 13.96 14.40 13.85 14.36 767,893 +0.34(+2.44%)
Jun 07, 2012 14.02 14.22 13.89 14.02 451,145 +0.19(+1.39%)
Jun 06, 2012 13.74 13.83 13.60 13.83 812,911 +0.21(+1.57%)
Jun 05, 2012 13.53 13.77 13.45 13.61 468,864 +0.01(+0.05%)
Jun 04, 2012 13.70 13.75 13.50 13.60 759,306 -0.07(-0.52%)
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.