Skip to main content

Webster Financial Corp (NY: WBS )

48.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 35.24 35.52 34.98 35.38 682,833 +0.04(+0.11%)
Aug 28, 2015 35.30 35.59 35.10 35.34 517,368 +0.02(+0.06%)
Aug 27, 2015 35.13 35.63 34.84 35.32 888,897 +0.66(+1.90%)
Aug 26, 2015 33.84 34.76 33.24 34.66 1,275,557 +1.55(+4.68%)
Aug 25, 2015 35.21 35.22 33.07 33.11 2,361,488 -1.12(-3.27%)
Aug 24, 2015 33.92 35.53 30.97 34.23 1,310,865 -1.84(-5.10%)
Aug 21, 2015 36.25 36.60 35.55 36.07 809,740 -0.57(-1.56%)
Aug 20, 2015 37.28 38.01 36.62 36.64 812,010 -0.98(-2.60%)
Aug 19, 2015 38.19 38.30 37.60 37.62 590,808 -0.77(-2.01%)
Aug 18, 2015 38.74 38.92 38.30 38.39 605,844 -0.14(-0.36%)
Aug 17, 2015 38.21 38.82 37.79 38.53 518,591 +0.11(+0.29%)
Aug 14, 2015 38.11 38.42 37.81 38.42 586,642 +0.31(+0.81%)
Aug 13, 2015 37.85 38.53 37.69 38.11 441,677 +0.33(+0.87%)
Aug 12, 2015 38.37 38.48 37.29 37.78 552,016 -0.78(-2.02%)
Aug 11, 2015 38.60 38.78 38.25 38.56 444,563 -0.39(-1.00%)
Aug 10, 2015 38.60 38.96 38.34 38.95 543,880 +0.63(+1.64%)
Aug 07, 2015 38.53 38.93 38.03 38.32 750,599 -0.30(-0.78%)
Aug 06, 2015 39.23 39.33 38.51 38.62 467,028 -0.73(-1.86%)
Aug 05, 2015 39.10 39.74 38.90 39.35 445,305 +0.38(+0.98%)
Aug 04, 2015 38.71 39.30 38.57 38.97 385,019 +0.20(+0.52%)
Aug 03, 2015 38.57 39.01 38.27 38.77 452,822 +0.11(+0.28%)
Jul 31, 2015 39.00 39.00 38.43 38.66 555,514 -0.28(-0.72%)
Jul 30, 2015 38.37 38.95 38.28 38.94 639,969 +0.38(+0.99%)
Jul 29, 2015 38.49 38.63 38.13 38.56 540,001 +0.13(+0.34%)
Jul 28, 2015 38.25 38.50 37.81 38.43 1,003,989 +0.47(+1.24%)
Jul 27, 2015 38.14 38.28 37.38 37.96 531,095 -0.57(-1.48%)
Jul 24, 2015 39.22 39.26 38.52 38.53 912,303 -0.61(-1.56%)
Jul 23, 2015 39.59 39.91 38.86 39.14 977,993 -0.30(-0.76%)
Jul 22, 2015 38.92 39.57 38.80 39.44 334,018 +0.49(+1.26%)
Jul 21, 2015 39.03 39.56 38.87 38.95 493,139 -0.07(-0.18%)
Jul 20, 2015 39.26 39.44 38.92 39.02 744,038 -0.09(-0.23%)
Jul 17, 2015 39.51 39.52 38.63 39.11 831,243 -0.52(-1.31%)
Jul 16, 2015 40.40 40.60 39.26 39.63 1,407,633 -0.81(-2.00%)
Jul 15, 2015 40.16 40.58 40.14 40.44 883,389 +0.38(+0.95%)
Jul 14, 2015 39.74 40.13 39.69 40.06 460,528 +0.09(+0.23%)
Jul 13, 2015 39.97 40.24 39.83 39.97 414,919 +0.22(+0.55%)
Jul 10, 2015 39.87 39.97 39.16 39.75 466,248 +0.46(+1.17%)
Jul 09, 2015 39.40 39.69 38.71 39.29 543,896 +0.46(+1.18%)
Jul 08, 2015 38.69 38.94 38.48 38.83 612,012 -0.21(-0.54%)
Jul 07, 2015 39.33 39.49 38.35 39.04 752,116 -0.46(-1.16%)
Jul 06, 2015 38.56 39.51 38.46 39.50 1,188,963 +0.37(+0.95%)
Jul 02, 2015 39.89 39.13 39.13 39.13 599,000 -0.92(-2.30%)
Jul 01, 2015 40.05 40.30 39.79 40.05 666,734 +0.50(+1.26%)
Jun 30, 2015 40.03 40.21 39.30 39.55 815,424 -0.06(-0.15%)
Jun 29, 2015 39.88 40.41 39.53 39.61 1,018,613 -0.92(-2.27%)
Jun 26, 2015 40.49 40.71 40.06 40.53 1,395,759 +0.32(+0.80%)
Jun 25, 2015 40.25 40.48 40.02 40.21 476,124 +0.19(+0.47%)
Jun 24, 2015 40.13 40.36 39.87 40.02 527,451 -0.24(-0.60%)
Jun 23, 2015 39.81 40.29 39.58 40.26 804,461 +0.98(+2.49%)
Jun 22, 2015 39.37 39.45 39.14 39.28 1,163,011 +0.34(+0.87%)
Jun 19, 2015 39.37 39.39 38.78 38.94 1,250,130 -0.33(-0.84%)
Jun 18, 2015 38.99 39.45 38.87 39.27 1,636,527 -0.51(-1.28%)
Jun 17, 2015 41.23 41.34 39.48 39.78 2,256,263 -1.18(-2.88%)
Jun 16, 2015 40.26 40.98 40.13 40.96 1,301,109 +0.79(+1.97%)
Jun 15, 2015 39.66 40.49 39.35 40.17 1,056,691 +0.09(+0.22%)
Jun 12, 2015 40.15 40.23 39.88 40.08 409,403 -0.15(-0.37%)
Jun 11, 2015 40.31 40.50 39.90 40.23 440,473 -0.16(-0.40%)
Jun 10, 2015 40.00 40.48 39.69 40.39 777,530 +0.70(+1.76%)
Jun 09, 2015 39.31 39.77 38.99 39.69 593,851 +0.48(+1.22%)
Jun 08, 2015 39.09 39.44 38.90 39.21 666,115 +0.15(+0.38%)
Jun 05, 2015 38.54 39.08 38.42 39.06 573,476 +0.71(+1.85%)
Jun 04, 2015 38.78 38.84 38.27 38.35 604,086 -0.62(-1.59%)
Jun 03, 2015 38.38 39.08 38.05 38.97 555,556 +0.76(+1.99%)
Jun 02, 2015 38.03 38.59 37.86 38.21 500,570 +0.13(+0.34%)
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.