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 (%)
Jun 30, 2015 30.55 30.69 29.99 30.18 1,068,438 -0.05(-0.15%)
Jun 29, 2015 30.44 30.84 30.17 30.23 1,334,673 -0.70(-2.27%)
Jun 26, 2015 30.90 31.07 30.57 30.93 1,828,842 +0.24(+0.80%)
Jun 25, 2015 30.72 30.89 30.54 30.69 623,858 +0.14(+0.47%)
Jun 24, 2015 30.63 30.80 30.43 30.54 691,111 -0.18(-0.60%)
Jun 23, 2015 30.38 30.75 30.21 30.73 1,054,073 +0.75(+2.49%)
Jun 22, 2015 30.05 30.11 29.87 29.98 1,523,876 +0.26(+0.87%)
Jun 19, 2015 30.05 30.06 29.60 29.72 1,638,027 -0.25(-0.84%)
Jun 18, 2015 29.76 30.11 29.67 29.97 2,144,317 -0.39(-1.28%)
Jun 17, 2015 31.47 31.55 30.13 30.36 2,956,348 -0.90(-2.88%)
Jun 16, 2015 30.73 31.28 30.63 31.26 1,704,824 +0.60(+1.97%)
Jun 15, 2015 30.27 30.90 30.03 30.66 1,384,566 +0.07(+0.22%)
Jun 12, 2015 30.64 30.70 30.44 30.59 536,434 -0.11(-0.37%)
Jun 11, 2015 30.76 30.91 30.45 30.70 577,145 -0.12(-0.40%)
Jun 10, 2015 30.53 30.89 30.29 30.83 1,018,786 +0.53(+1.76%)
Jun 09, 2015 30.00 30.35 29.76 30.29 778,114 +0.37(+1.22%)
Jun 08, 2015 29.83 30.10 29.69 29.92 872,800 +0.11(+0.38%)
Jun 05, 2015 29.41 29.83 29.32 29.81 751,417 +0.54(+1.85%)
Jun 04, 2015 29.60 29.64 29.21 29.27 791,525 -0.47(-1.59%)
Jun 03, 2015 29.29 29.83 29.04 29.74 727,936 +0.58(+1.99%)
Jun 02, 2015 29.02 29.45 28.89 29.16 655,889 +0.10(+0.34%)
Jun 01, 2015 29.05 29.19 28.70 29.06 1,084,806 +0.14(+0.50%)
May 29, 2015 28.86 29.04 28.63 28.92 1,217,764 +0.02(+0.05%)
May 28, 2015 28.94 29.02 28.72 28.90 448,048 -0.04(-0.13%)
May 27, 2015 28.66 29.03 28.39 28.94 1,062,600 +0.40(+1.42%)
May 26, 2015 28.56 28.62 28.22 28.54 620,912 -0.20(-0.69%)
May 22, 2015 28.90 28.73 28.73 28.73 452,048 -0.14(-0.50%)
May 21, 2015 29.02 29.16 28.73 28.88 477,950 -0.19(-0.66%)
May 20, 2015 29.15 29.18 28.89 29.07 460,512 -0.08(-0.29%)
May 19, 2015 29.02 29.18 28.92 29.15 713,821 +0.21(+0.74%)
May 18, 2015 28.64 29.09 28.64 28.94 790,279 +0.35(+1.23%)
May 15, 2015 29.02 29.13 28.45 28.59 1,411,553 -0.46(-1.58%)
May 14, 2015 28.98 29.05 28.83 29.05 1,112,031 +0.18(+0.61%)
May 13, 2015 28.65 28.95 28.52 28.87 907,233 +0.19(+0.67%)
May 12, 2015 28.39 28.72 28.12 28.68 1,185,437 +0.23(+0.80%)
May 11, 2015 28.12 28.51 28.05 28.45 908,029 +0.28(+1.00%)
May 08, 2015 28.19 28.22 27.63 28.17 754,124 +0.14(+0.52%)
May 07, 2015 27.73 28.14 27.53 28.02 1,408,699 +0.18(+0.66%)
May 06, 2015 27.39 27.86 27.02 27.84 1,519,623 +0.53(+1.93%)
May 05, 2015 27.08 27.51 27.08 27.31 1,874,135 +0.11(+0.39%)
May 04, 2015 27.01 27.32 27.01 27.21 766,564 +0.21(+0.76%)
May 01, 2015 27.39 27.51 26.97 27.00 701,068 -0.34(-1.26%)
Apr 30, 2015 27.62 27.71 27.28 27.35 1,143,876 -0.35(-1.27%)
Apr 29, 2015 27.60 27.86 27.46 27.70 726,928 +0.03(+0.11%)
Apr 28, 2015 27.17 27.71 27.05 27.67 598,602 +0.52(+1.90%)
Apr 27, 2015 27.26 27.61 27.07 27.15 1,153,648 -0.12(-0.45%)
Apr 24, 2015 27.26 27.43 27.13 27.27 732,972 -0.10(-0.36%)
Apr 23, 2015 27.29 27.51 27.15 27.37 668,020 -0.03(-0.11%)
Apr 22, 2015 27.18 27.48 27.01 27.40 435,320 +0.19(+0.70%)
Apr 21, 2015 27.21 27.47 27.11 27.21 828,264 +0.08(+0.28%)
Apr 20, 2015 26.89 27.19 26.76 27.14 868,342 +0.40(+1.50%)
Apr 17, 2015 26.92 26.95 26.46 26.73 1,595,228 -0.39(-1.45%)
Apr 16, 2015 27.29 27.33 26.65 27.13 1,724,221 -0.61(-2.19%)
Apr 15, 2015 27.30 27.87 27.27 27.73 1,422,750 +0.49(+1.78%)
Apr 14, 2015 27.74 27.74 27.20 27.25 750,466 -0.49(-1.78%)
Apr 13, 2015 27.57 27.75 27.44 27.74 879,361 +0.31(+1.13%)
Apr 10, 2015 27.31 27.51 27.12 27.43 1,000,966 +0.18(+0.67%)
Apr 09, 2015 27.26 27.51 27.04 27.25 1,158,241 -0.31(-1.13%)
Apr 08, 2015 27.76 27.76 27.46 27.56 857,244 -0.11(-0.41%)
Apr 07, 2015 27.68 27.96 27.65 27.67 673,211 +0.04(+0.14%)
Apr 06, 2015 27.54 27.78 27.08 27.64 840,987 -0.24(-0.84%)
Apr 02, 2015 27.59 27.87 27.87 27.87 818,712 -0.03(-0.11%)
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.