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 (%)
Oct 30, 2015 29.13 29.31 28.32 28.48 995,726 -0.80(-2.73%)
Oct 29, 2015 29.30 29.76 29.16 29.28 838,235 -0.25(-0.83%)
Oct 28, 2015 28.28 29.55 28.03 29.52 1,045,754 +1.25(+4.43%)
Oct 27, 2015 28.27 28.68 28.03 28.27 1,028,144 -0.19(-0.67%)
Oct 26, 2015 28.41 28.58 28.05 28.47 761,875 -0.05(-0.16%)
Oct 23, 2015 27.94 28.52 27.74 28.51 695,981 +0.89(+3.22%)
Oct 22, 2015 27.45 28.04 27.38 27.62 746,354 +0.39(+1.44%)
Oct 21, 2015 27.90 28.02 27.20 27.23 756,148 -0.48(-1.75%)
Oct 20, 2015 27.35 27.76 27.35 27.71 942,126 +0.43(+1.58%)
Oct 19, 2015 26.82 27.31 26.80 27.28 876,733 +0.27(+0.99%)
Oct 16, 2015 27.15 27.20 26.71 27.01 1,595,457 -0.12(-0.45%)
Oct 15, 2015 27.48 27.84 26.63 27.14 2,704,463 -0.30(-1.09%)
Oct 14, 2015 28.45 28.45 27.36 27.44 1,451,187 -1.02(-3.59%)
Oct 13, 2015 28.86 29.25 28.33 28.46 2,179,271 -0.53(-1.83%)
Oct 12, 2015 28.74 29.05 28.51 28.99 712,228 +0.13(+0.45%)
Oct 09, 2015 29.06 29.23 28.70 28.86 1,454,648 -0.15(-0.50%)
Oct 08, 2015 28.67 29.17 28.52 29.00 1,588,906 +0.33(+1.15%)
Oct 07, 2015 28.27 28.70 28.00 28.67 1,132,823 +0.62(+2.22%)
Oct 06, 2015 27.82 28.36 27.72 28.05 1,445,901 +0.02(+0.05%)
Oct 05, 2015 27.34 28.08 27.18 28.04 1,124,440 +0.94(+3.46%)
Oct 02, 2015 26.58 27.11 26.23 27.10 1,275,499 -0.24(-0.87%)
Oct 01, 2015 27.28 27.48 26.95 27.34 638,106 -0.02(-0.06%)
Sep 30, 2015 27.34 27.48 27.11 27.35 1,208,521 +0.28(+1.02%)
Sep 29, 2015 26.85 27.14 26.67 27.08 668,965 +0.26(+0.97%)
Sep 28, 2015 27.15 27.19 26.68 26.82 847,417 -0.45(-1.63%)
Sep 25, 2015 27.61 27.76 27.18 27.26 1,271,296 -0.02(-0.06%)
Sep 24, 2015 26.58 27.29 26.51 27.28 678,139 +0.42(+1.57%)
Sep 23, 2015 26.91 27.13 26.68 26.85 492,505 +0.02(+0.06%)
Sep 22, 2015 26.72 26.99 26.52 26.84 695,085 -0.28(-1.05%)
Sep 21, 2015 26.88 27.29 26.66 27.12 559,637 +0.49(+1.84%)
Sep 18, 2015 26.78 26.91 26.35 26.63 1,235,342 -0.59(-2.17%)
Sep 17, 2015 27.86 28.26 27.09 27.22 677,426 -0.65(-2.34%)
Sep 16, 2015 27.71 27.95 27.48 27.87 518,964 +0.10(+0.36%)
Sep 15, 2015 27.48 27.85 27.42 27.77 514,807 +0.38(+1.40%)
Sep 14, 2015 27.36 27.63 27.24 27.39 426,696 +0.03(+0.11%)
Sep 11, 2015 27.10 27.40 27.00 27.36 372,036 +0.04(+0.14%)
Sep 10, 2015 26.95 27.62 26.88 27.32 867,698 +0.29(+1.08%)
Sep 09, 2015 27.50 27.56 26.97 27.03 536,760 -0.21(-0.79%)
Sep 08, 2015 26.96 27.34 26.78 27.24 578,824 +0.74(+2.78%)
Sep 04, 2015 26.22 26.51 26.51 26.51 585,661 -0.10(-0.38%)
Sep 03, 2015 26.43 26.94 26.31 26.61 575,580 +0.16(+0.61%)
Sep 02, 2015 26.41 26.46 25.92 26.45 672,334 +0.44(+1.68%)
Sep 01, 2015 26.55 26.72 25.91 26.01 896,720 -1.15(-4.24%)
Aug 31, 2015 27.05 27.27 26.85 27.16 889,476 +0.03(+0.11%)
Aug 28, 2015 27.10 27.32 26.95 27.13 673,937 +0.02(+0.06%)
Aug 27, 2015 26.97 27.35 26.75 27.11 1,157,901 +0.51(+1.90%)
Aug 26, 2015 25.98 26.68 25.52 26.61 1,661,575 +1.19(+4.68%)
Aug 25, 2015 27.03 27.04 25.39 25.42 3,076,138 -0.86(-3.27%)
Aug 24, 2015 26.04 27.28 23.77 26.28 1,707,568 -1.41(-5.10%)
Aug 21, 2015 27.83 28.10 27.29 27.69 1,054,789 -0.44(-1.56%)
Aug 20, 2015 28.62 29.18 28.11 28.13 1,057,746 -0.75(-2.60%)
Aug 19, 2015 29.32 29.40 28.86 28.88 769,602 -0.59(-2.01%)
Aug 18, 2015 29.74 29.88 29.40 29.47 789,188 -0.11(-0.36%)
Aug 17, 2015 29.33 29.80 29.01 29.58 675,530 +0.08(+0.29%)
Aug 14, 2015 29.26 29.49 29.03 29.49 764,175 +0.24(+0.81%)
Aug 13, 2015 29.06 29.58 28.93 29.26 575,340 +0.25(+0.87%)
Aug 12, 2015 29.46 29.54 28.63 29.00 719,070 -0.60(-2.02%)
Aug 11, 2015 29.63 29.77 29.36 29.60 579,099 -0.30(-1.00%)
Aug 10, 2015 29.63 29.91 29.44 29.90 708,472 +0.48(+1.64%)
Aug 07, 2015 29.58 29.89 29.19 29.42 977,750 -0.23(-0.78%)
Aug 06, 2015 30.12 30.19 29.56 29.65 608,363 -0.38(-1.28%)
Aug 05, 2015 29.84 30.33 29.69 30.03 583,476 +0.29(+0.98%)
Aug 04, 2015 29.54 29.99 29.44 29.74 504,484 +0.15(+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.