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 (%)
Dec 31, 2015 28.95 28.72 28.72 28.72 673,974 -0.33(-1.14%)
Dec 30, 2015 29.49 29.49 29.05 29.05 402,913 -0.47(-1.60%)
Dec 29, 2015 29.45 29.69 29.22 29.52 389,817 +0.30(+1.03%)
Dec 28, 2015 29.09 29.30 28.71 29.22 428,285 -0.04(-0.13%)
Dec 24, 2015 29.29 29.26 29.26 29.26 236,052 -0.03(-0.11%)
Dec 23, 2015 29.13 29.32 28.88 29.29 564,574 +0.30(+1.04%)
Dec 22, 2015 28.84 29.00 28.29 28.99 631,720 +0.25(+0.89%)
Dec 21, 2015 28.67 28.82 28.08 28.74 1,787,242 +0.15(+0.54%)
Dec 18, 2015 28.91 29.07 28.32 28.58 2,749,940 -0.68(-2.32%)
Dec 17, 2015 29.95 30.02 29.17 29.26 807,164 -0.58(-1.94%)
Dec 16, 2015 29.79 30.18 29.06 29.84 1,105,944 +0.36(+1.20%)
Dec 15, 2015 29.10 29.58 29.01 29.49 743,550 +0.78(+2.72%)
Dec 14, 2015 29.18 29.22 28.34 28.71 1,336,630 -0.40(-1.38%)
Dec 11, 2015 28.98 29.40 28.57 29.11 1,147,510 -0.52(-1.75%)
Dec 10, 2015 29.72 30.00 29.45 29.62 908,628 -0.09(-0.29%)
Dec 09, 2015 29.89 30.24 29.43 29.71 921,874 -0.34(-1.13%)
Dec 08, 2015 30.02 30.23 29.82 30.05 776,133 -0.34(-1.12%)
Dec 07, 2015 30.71 30.87 30.16 30.39 921,481 -0.50(-1.63%)
Dec 04, 2015 30.19 30.97 30.13 30.89 643,478 +0.73(+2.43%)
Dec 03, 2015 30.85 30.90 30.10 30.16 866,598 -0.31(-1.01%)
Dec 02, 2015 31.27 31.29 30.44 30.47 732,136 -0.68(-2.18%)
Dec 01, 2015 31.29 31.45 30.71 31.15 822,324 +0.09(+0.30%)
Nov 30, 2015 30.98 31.25 30.79 31.05 962,664 +0.21(+0.68%)
Nov 27, 2015 30.89 31.02 30.51 30.85 309,758 -0.07(-0.22%)
Nov 25, 2015 30.78 30.91 30.91 30.91 728,876 +0.23(+0.76%)
Nov 24, 2015 30.17 30.73 29.90 30.68 2,243,621 +0.80(+2.69%)
Nov 23, 2015 29.83 30.19 29.79 29.88 661,768 -0.01(-0.03%)
Nov 20, 2015 30.21 30.21 29.77 29.89 1,060,481 -0.06(-0.21%)
Nov 19, 2015 30.17 30.31 29.75 29.95 911,793 -0.22(-0.74%)
Nov 18, 2015 29.93 30.20 29.61 30.17 898,990 +0.32(+1.06%)
Nov 17, 2015 29.60 30.09 29.32 29.86 1,115,833 +0.58(+1.98%)
Nov 16, 2015 28.72 29.30 28.66 29.28 598,482 +0.48(+1.66%)
Nov 13, 2015 29.08 29.32 28.67 28.80 929,288 -0.42(-1.45%)
Nov 12, 2015 29.80 29.88 29.17 29.22 620,934 -0.82(-2.72%)
Nov 11, 2015 30.61 30.70 30.04 30.04 466,753 -0.32(-1.07%)
Nov 10, 2015 30.30 30.67 30.07 30.37 1,252,240 -0.02(-0.08%)
Nov 09, 2015 30.62 30.66 30.10 30.39 1,065,129 -0.11(-0.35%)
Nov 06, 2015 30.28 30.90 30.09 30.50 1,119,401 +0.89(+3.00%)
Nov 05, 2015 29.18 29.81 29.05 29.61 761,630 +0.52(+1.79%)
Nov 04, 2015 29.18 29.24 28.83 29.09 989,510 +0.02(+0.08%)
Nov 03, 2015 29.02 29.38 28.89 29.06 931,499 -0.06(-0.21%)
Nov 02, 2015 28.65 29.16 28.44 29.13 1,000,537 +0.64(+2.26%)
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%)
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.