Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Webster Financial Corp (NY: WBS )

48.03 -0.33 (-0.68%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 8.227 8.172 8.172 8.172 862,965 -0.08(-0.92%)
Dec 30, 2009 8.323 8.427 8.186 8.248 588,597 -0.16(-1.88%)
Dec 29, 2009 8.475 8.509 8.378 8.406 357,549 -0.03(-0.33%)
Dec 28, 2009 8.495 8.592 8.371 8.433 582,569 -0.02(-0.24%)
Dec 24, 2009 8.495 8.585 8.420 8.454 228,191 +0.00(+0.00%)
Dec 23, 2009 8.523 8.627 8.420 8.454 787,424 -0.03(-0.32%)
Dec 22, 2009 8.420 8.502 8.303 8.482 859,479 +0.08(+0.90%)
Dec 21, 2009 8.351 8.502 8.254 8.406 697,452 +0.14(+1.75%)
Dec 18, 2009 8.495 8.544 8.248 8.261 2,726,256 -0.16(-1.88%)
Dec 17, 2009 8.323 8.592 8.282 8.420 963,544 -0.02(-0.24%)
Dec 16, 2009 8.488 8.605 8.337 8.440 864,540 +0.05(+0.57%)
Dec 15, 2009 8.743 8.757 8.351 8.392 1,293,320 -0.45(-5.14%)
Dec 14, 2009 8.881 8.943 8.791 8.846 1,154,634 +0.05(+0.55%)
Dec 11, 2009 8.723 8.936 8.654 8.798 825,100 +0.14(+1.59%)
Dec 10, 2009 8.819 8.881 8.605 8.661 593,501 -0.14(-1.56%)
Dec 09, 2009 8.771 8.874 8.647 8.798 724,186 -0.01(-0.08%)
Dec 08, 2009 8.640 8.860 8.537 8.805 1,177,310 +0.01(+0.16%)
Dec 07, 2009 8.812 8.936 8.702 8.791 509,517 -0.06(-0.62%)
Dec 04, 2009 8.681 8.984 8.599 8.846 668,113 +0.33(+3.88%)
Dec 03, 2009 9.019 9.094 8.502 8.516 922,295 -0.43(-4.77%)
Dec 02, 2009 8.791 8.998 8.757 8.943 767,258 +0.12(+1.33%)
Dec 01, 2009 8.895 8.902 8.626 8.826 874,945 +0.06(+0.71%)
Nov 30, 2009 8.289 8.840 8.268 8.764 1,836,925 +0.45(+5.47%)
Nov 27, 2009 8.502 8.661 8.275 8.309 468,925 -0.38(-4.36%)
Nov 25, 2009 8.784 8.936 8.647 8.688 491,337 +0.01(+0.08%)
Nov 24, 2009 8.860 8.881 8.578 8.681 730,547 -0.18(-2.02%)
Nov 23, 2009 8.633 8.874 8.633 8.860 887,993 +0.42(+4.98%)
Nov 20, 2009 8.502 8.674 8.378 8.440 697,122 -0.12(-1.45%)
Nov 19, 2009 8.612 8.654 8.268 8.564 1,255,668 -0.18(-2.05%)
Nov 18, 2009 8.750 8.846 8.605 8.743 610,364 -0.01(-0.08%)
Nov 17, 2009 8.578 8.881 8.530 8.750 920,045 +0.15(+1.76%)
Nov 16, 2009 8.495 8.853 8.427 8.599 1,013,672 +0.24(+2.88%)
Nov 13, 2009 8.378 8.440 8.186 8.358 960,490 +0.04(+0.50%)
Nov 12, 2009 8.550 8.674 8.289 8.316 1,444,835 -0.32(-3.75%)
Nov 11, 2009 8.151 8.929 8.151 8.640 2,208,969 +0.70(+8.85%)
Nov 10, 2009 8.055 8.136 7.766 7.938 947,918 -0.17(-2.04%)
Nov 09, 2009 7.917 8.103 7.828 8.103 1,026,893 +0.26(+3.34%)
Nov 06, 2009 7.752 7.958 7.587 7.841 916,665 -0.01(-0.18%)
Nov 05, 2009 7.504 7.876 7.380 7.855 1,681,241 +0.47(+6.34%)
Nov 04, 2009 7.979 8.055 7.325 7.387 1,694,125 -0.47(-5.96%)
Nov 03, 2009 7.621 7.951 7.401 7.855 1,142,348 +0.18(+2.33%)
Nov 02, 2009 7.834 8.020 7.518 7.676 1,236,085 -0.11(-1.41%)
Oct 30, 2009 8.275 8.358 7.511 7.786 1,990,440 -0.57(-6.84%)
Oct 29, 2009 8.227 8.640 8.034 8.358 1,800,519 +0.23(+2.79%)
Oct 28, 2009 8.433 8.516 7.965 8.130 1,254,017 -0.31(-3.67%)
Oct 27, 2009 8.468 8.798 8.268 8.440 1,009,917 +0.08(+0.90%)
Oct 26, 2009 8.598 8.701 8.117 8.364 1,296,649 -0.23(-2.72%)
Oct 23, 2009 8.784 8.832 8.523 8.598 1,269,062 -0.48(-5.30%)
Oct 22, 2009 8.701 9.183 8.172 9.080 1,966,762 +0.34(+3.94%)
Oct 21, 2009 8.839 9.245 8.605 8.736 2,050,942 -0.14(-1.63%)
Oct 20, 2009 8.887 8.983 8.777 8.880 1,187,915 -0.41(-4.44%)
Oct 19, 2009 9.066 9.382 8.873 9.293 969,689 +0.30(+3.37%)
Oct 16, 2009 9.018 9.162 8.873 8.990 755,281 -0.17(-1.88%)
Oct 15, 2009 9.362 9.382 9.038 9.162 793,520 -0.32(-3.34%)
Oct 14, 2009 9.362 9.499 9.149 9.479 1,095,954 +0.34(+3.76%)
Oct 13, 2009 9.093 9.252 8.873 9.135 984,307 -0.04(-0.45%)
Oct 12, 2009 9.204 9.300 9.087 9.176 367,220 +0.04(+0.45%)
Oct 09, 2009 8.997 9.204 8.928 9.135 525,078 +0.19(+2.15%)
Oct 08, 2009 8.832 8.990 8.619 8.942 1,082,087 +0.21(+2.44%)
Oct 07, 2009 8.426 8.750 8.261 8.729 680,927 +0.15(+1.76%)
Oct 06, 2009 8.564 8.825 8.371 8.578 697,135 +0.15(+1.80%)
Oct 05, 2009 8.289 8.509 8.151 8.426 944,999 +0.25(+3.11%)
Oct 02, 2009 7.993 8.254 7.759 8.172 1,011,935 +0.06(+0.68%)
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.