Skip to main content

Webster Financial Corp (NY: WBS )

50.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 22.76 23.03 22.64 22.95 669,219 +0.38(+1.67%)
Mar 28, 2014 22.51 22.94 22.40 22.57 610,753 +0.06(+0.26%)
Mar 27, 2014 23.10 23.19 22.46 22.51 975,297 -0.50(-2.15%)
Mar 26, 2014 23.44 23.54 23.00 23.01 723,396 -0.32(-1.36%)
Mar 25, 2014 23.34 23.47 23.25 23.33 883,724 +0.09(+0.38%)
Mar 24, 2014 23.36 23.59 23.16 23.24 1,109,735 -0.07(-0.32%)
Mar 21, 2014 23.49 23.67 23.30 23.31 1,824,273 -0.16(-0.69%)
Mar 20, 2014 23.28 23.67 23.25 23.47 1,235,358 +0.15(+0.63%)
Mar 19, 2014 23.27 23.48 23.09 23.33 615,749 +0.05(+0.22%)
Mar 18, 2014 23.13 23.36 23.06 23.27 627,771 +0.13(+0.57%)
Mar 17, 2014 23.24 23.42 23.09 23.14 515,434 +0.05(+0.22%)
Mar 14, 2014 22.83 23.38 22.81 23.09 636,887 +0.10(+0.45%)
Mar 13, 2014 23.28 23.39 22.98 22.99 1,018,095 -0.18(-0.77%)
Mar 12, 2014 22.96 23.23 22.80 23.16 582,459 +0.07(+0.32%)
Mar 11, 2014 23.35 23.35 22.93 23.09 512,923 -0.21(-0.89%)
Mar 10, 2014 23.25 23.43 23.19 23.30 355,985 -0.04(-0.16%)
Mar 07, 2014 23.37 23.56 23.21 23.33 605,087 +0.10(+0.41%)
Mar 06, 2014 23.21 23.32 23.13 23.24 582,207 +0.04(+0.16%)
Mar 05, 2014 23.14 23.27 23.04 23.20 913,828 +0.01(+0.06%)
Mar 04, 2014 23.08 23.29 22.99 23.19 1,182,442 +0.40(+1.75%)
Mar 03, 2014 22.65 22.90 22.54 22.79 534,607 -0.10(-0.42%)
Feb 28, 2014 23.14 23.34 22.87 22.88 979,816 -0.21(-0.90%)
Feb 27, 2014 22.82 23.10 22.71 23.09 556,263 +0.21(+0.94%)
Feb 26, 2014 22.51 22.92 22.32 22.88 583,100 +0.48(+2.14%)
Feb 25, 2014 22.54 22.58 22.34 22.40 478,846 -0.19(-0.85%)
Feb 24, 2014 22.42 22.79 22.22 22.59 481,648 +0.37(+1.66%)
Feb 21, 2014 21.99 22.28 21.95 22.22 797,570 +0.27(+1.21%)
Feb 20, 2014 21.71 22.00 21.48 21.95 802,331 +0.27(+1.26%)
Feb 19, 2014 22.32 22.43 21.66 21.68 1,029,525 -0.77(-3.42%)
Feb 18, 2014 22.39 22.60 22.24 22.45 414,030 +0.05(+0.23%)
Feb 14, 2014 22.26 22.40 22.40 22.40 234,541 +0.11(+0.50%)
Feb 13, 2014 21.92 22.32 21.85 22.28 314,631 +0.15(+0.67%)
Feb 12, 2014 22.06 22.54 22.05 22.14 573,696 +0.04(+0.17%)
Feb 11, 2014 21.82 22.11 21.57 22.10 461,319 +0.41(+1.87%)
Feb 10, 2014 21.61 21.82 21.52 21.69 561,236 +0.00(+0.00%)
Feb 07, 2014 21.75 21.98 21.45 21.69 632,258 -0.05(-0.24%)
Feb 06, 2014 21.54 21.82 21.43 21.75 667,724 +0.21(+0.96%)
Feb 05, 2014 21.36 21.58 21.21 21.54 956,181 +0.10(+0.48%)
Feb 04, 2014 21.27 21.60 21.11 21.44 975,411 +0.21(+1.00%)
Feb 03, 2014 22.31 22.38 21.15 21.22 1,481,537 -1.08(-4.85%)
Jan 31, 2014 22.25 22.57 21.98 22.30 1,274,484 -0.15(-0.69%)
Jan 30, 2014 22.32 22.53 22.10 22.46 553,213 +0.29(+1.29%)
Jan 29, 2014 22.31 22.61 22.16 22.17 822,386 -0.37(-1.63%)
Jan 28, 2014 22.55 22.67 22.41 22.54 649,697 +0.03(+0.13%)
Jan 27, 2014 22.76 22.80 22.38 22.51 746,453 -0.23(-1.00%)
Jan 24, 2014 22.97 23.10 22.54 22.74 646,394 -0.44(-1.90%)
Jan 23, 2014 23.47 23.47 23.05 23.18 807,576 -0.37(-1.59%)
Jan 22, 2014 23.63 23.69 23.49 23.55 935,881 +0.01(+0.03%)
Jan 21, 2014 23.61 24.02 23.27 23.55 1,257,691 +0.21(+0.91%)
Jan 17, 2014 22.64 23.33 23.33 23.33 1,686,478 +0.82(+3.66%)
Jan 16, 2014 22.58 22.61 22.27 22.51 773,612 -0.07(-0.33%)
Jan 15, 2014 22.46 22.70 22.43 22.58 676,102 +0.18(+0.79%)
Jan 14, 2014 22.47 22.49 22.17 22.41 760,199 +0.04(+0.16%)
Jan 13, 2014 22.58 22.69 22.21 22.37 885,808 -0.29(-1.27%)
Jan 10, 2014 22.71 22.71 22.42 22.66 466,594 +0.01(+0.07%)
Jan 09, 2014 22.61 22.76 22.44 22.64 1,112,134 +0.16(+0.72%)
Jan 08, 2014 22.38 22.60 22.25 22.48 827,159 +0.16(+0.72%)
Jan 07, 2014 22.39 22.66 22.19 22.32 625,720 +0.07(+0.30%)
Jan 06, 2014 22.41 22.70 22.17 22.25 688,375 -0.14(-0.62%)
Jan 03, 2014 22.52 22.64 22.33 22.39 608,825 -0.13(-0.59%)
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.