Skip to main content

Webster Financial Corp (NY: WBS )

50.77 -0.04 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 38.03 38.16 37.55 37.60 723,726 -0.24(-0.64%)
Aug 30, 2017 37.49 38.03 37.38 37.84 636,637 +0.39(+1.03%)
Aug 29, 2017 37.26 37.64 37.20 37.45 474,108 -0.39(-1.02%)
Aug 28, 2017 38.36 38.42 37.75 37.84 341,733 -0.43(-1.14%)
Aug 25, 2017 38.08 38.48 38.01 38.28 472,026 +0.33(+0.87%)
Aug 24, 2017 37.98 38.02 37.70 37.95 517,140 +0.20(+0.53%)
Aug 23, 2017 37.26 38.20 37.26 37.74 445,067 +0.04(+0.11%)
Aug 22, 2017 37.70 37.86 37.51 37.70 562,116 +0.24(+0.65%)
Aug 21, 2017 37.43 37.74 37.14 37.46 721,210 +0.01(+0.02%)
Aug 18, 2017 37.16 38.00 36.91 37.45 1,599,541 -0.02(-0.06%)
Aug 17, 2017 38.62 38.86 37.44 37.48 713,224 -1.38(-3.54%)
Aug 16, 2017 39.18 39.30 38.70 38.86 902,148 -0.22(-0.56%)
Aug 15, 2017 39.93 39.93 39.00 39.07 649,565 -0.38(-0.96%)
Aug 14, 2017 39.20 39.86 39.04 39.45 719,193 +0.85(+2.19%)
Aug 11, 2017 38.90 39.29 38.42 38.61 595,488 -0.45(-1.15%)
Aug 10, 2017 40.05 40.05 39.02 39.06 679,882 -1.30(-3.21%)
Aug 09, 2017 40.60 40.79 40.20 40.35 469,504 -0.68(-1.65%)
Aug 08, 2017 40.80 41.57 40.60 41.03 526,520 +0.23(+0.57%)
Aug 07, 2017 41.11 41.17 40.80 40.80 363,971 -0.29(-0.71%)
Aug 04, 2017 41.01 41.48 40.90 41.09 338,413 +0.39(+0.95%)
Aug 03, 2017 41.34 41.35 40.60 40.70 543,325 -0.67(-1.62%)
Aug 02, 2017 41.18 41.42 40.78 41.37 760,624 -0.01(-0.02%)
Aug 01, 2017 41.95 42.03 40.98 41.38 900,470 -0.24(-0.58%)
Jul 31, 2017 41.90 42.13 41.30 41.62 1,040,790 -0.18(-0.42%)
Jul 28, 2017 41.86 41.95 41.19 41.79 1,548,905 -0.09(-0.21%)
Jul 27, 2017 41.37 42.00 41.10 41.88 1,187,040 +0.61(+1.48%)
Jul 26, 2017 42.55 42.64 41.13 41.27 1,096,676 -1.22(-2.87%)
Jul 25, 2017 42.04 42.51 41.80 42.49 1,443,354 +1.27(+3.09%)
Jul 24, 2017 40.86 41.83 40.86 41.22 1,902,010 +0.44(+1.08%)
Jul 21, 2017 42.71 40.45 40.78 2,369,797 -1.96(-4.59%)
Jul 20, 2017 43.04 42.56 42.74 1,638,647 -0.11(-0.26%)
Jul 19, 2017 42.83 42.89 42.47 42.85 991,150 +0.25(+0.58%)
Jul 18, 2017 42.46 42.71 42.24 42.60 847,272 -0.25(-0.58%)
Jul 17, 2017 42.53 42.92 42.11 42.85 832,354 +0.25(+0.58%)
Jul 14, 2017 42.92 41.69 42.60 611,789 -0.30(-0.69%)
Jul 13, 2017 43.16 43.18 42.68 42.90 585,368 -0.09(-0.20%)
Jul 12, 2017 43.12 43.60 42.59 42.99 997,540 -0.28(-0.65%)
Jul 11, 2017 43.20 43.37 42.63 43.27 882,658 +0.19(+0.45%)
Jul 10, 2017 43.20 43.36 42.71 43.08 764,968 -0.26(-0.59%)
Jul 07, 2017 43.48 43.64 42.87 43.33 658,082 +0.01(+0.02%)
Jul 06, 2017 43.28 44.11 43.00 43.32 1,704,905 +0.04(+0.09%)
Jul 05, 2017 43.28 43.44 42.62 43.28 1,198,025 +0.14(+0.33%)
Jul 03, 2017 42.31 43.56 42.20 43.14 585,953 +1.29(+3.08%)
Jun 30, 2017 42.16 42.16 41.25 41.85 1,006,290 -0.12(-0.29%)
Jun 29, 2017 42.39 42.62 41.26 41.97 1,338,313 +0.85(+2.07%)
Jun 28, 2017 41.14 41.71 41.04 41.12 1,743,612 +0.62(+1.52%)
Jun 27, 2017 40.97 41.00 40.47 40.50 1,217,629 -0.07(-0.18%)
Jun 26, 2017 40.41 40.95 40.05 40.58 1,337,244 +0.40(+1.00%)
Jun 23, 2017 40.74 40.99 40.09 40.17 11,628,181 -0.30(-0.73%)
Jun 22, 2017 40.86 40.93 40.10 40.47 887,779 -0.46(-1.12%)
Jun 21, 2017 41.60 42.25 40.86 40.93 814,375 -0.61(-1.47%)
Jun 20, 2017 42.12 42.12 41.26 41.54 1,052,786 -0.68(-1.61%)
Jun 19, 2017 42.74 43.06 42.01 42.22 971,279 -0.16(-0.38%)
Jun 16, 2017 42.46 42.56 42.01 42.38 1,518,083 -0.32(-0.75%)
Jun 15, 2017 42.65 43.46 42.45 42.70 932,548 -0.30(-0.71%)
Jun 14, 2017 42.70 43.16 41.99 43.00 754,420 -0.48(-1.11%)
Jun 13, 2017 43.92 43.99 42.94 43.48 1,149,692 -0.03(-0.07%)
Jun 12, 2017 43.20 44.05 43.16 43.52 1,248,446 +0.45(+1.04%)
Jun 09, 2017 41.87 43.40 41.78 43.07 937,450 +1.56(+3.77%)
Jun 08, 2017 39.89 41.97 39.69 41.50 975,307 +1.63(+4.10%)
Jun 07, 2017 39.60 40.05 39.37 39.87 696,498 +0.50(+1.26%)
Jun 06, 2017 39.32 39.62 39.00 39.37 569,170 -0.42(-1.05%)
Jun 05, 2017 39.68 40.19 39.51 39.79 884,821 +0.18(+0.47%)
Jun 02, 2017 39.19 40.37 39.00 39.61 633,545 -0.12(-0.30%)
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.