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

Webster Financial Corp (NY: WBS )

47.43 -0.60 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Sep 30, 2009 8.681 8.811 8.337 8.578 1,122,216 -0.04(-0.48%)
Sep 29, 2009 8.839 8.860 8.481 8.619 800,013 -0.22(-2.49%)
Sep 28, 2009 8.523 8.853 8.419 8.839 664,139 +0.36(+4.22%)
Sep 25, 2009 8.639 8.763 8.323 8.481 953,026 -0.20(-2.30%)
Sep 24, 2009 9.107 9.286 8.440 8.681 1,055,015 -0.12(-1.33%)
Sep 23, 2009 9.087 9.114 8.798 8.798 659,738 -0.14(-1.62%)
Sep 22, 2009 8.770 9.018 8.571 8.942 744,700 +0.27(+3.09%)
Sep 21, 2009 8.633 8.750 8.461 8.674 890,386 -0.13(-1.48%)
Sep 18, 2009 8.887 8.942 8.571 8.805 1,867,350 -0.17(-1.84%)
Sep 17, 2009 9.176 9.492 8.908 8.970 1,032,414 -0.02(-0.23%)
Sep 16, 2009 8.646 9.286 8.626 8.990 1,262,186 +0.43(+4.98%)
Sep 15, 2009 8.344 8.639 8.220 8.564 1,201,505 +0.17(+2.05%)
Sep 14, 2009 8.385 8.461 8.199 8.392 1,067,269 +0.00(+0.00%)
Sep 11, 2009 8.330 8.461 8.254 8.392 624,774 +0.00(+0.00%)
Sep 10, 2009 8.302 8.426 8.234 8.392 652,683 -0.03(-0.41%)
Sep 09, 2009 8.289 8.529 8.227 8.426 1,166,164 +0.14(+1.74%)
Sep 08, 2009 8.309 8.433 8.144 8.282 680,114 +0.07(+0.84%)
Sep 04, 2009 8.268 8.309 8.000 8.213 676,166 -0.01(-0.08%)
Sep 03, 2009 8.309 8.371 8.015 8.220 838,484 +0.01(+0.08%)
Sep 02, 2009 8.254 8.392 8.062 8.213 1,145,067 -0.05(-0.58%)
Sep 01, 2009 8.935 9.079 8.207 8.261 1,689,270 -0.73(-8.11%)
Aug 31, 2009 8.942 9.066 8.639 8.990 3,895,687 -0.09(-0.98%)
Aug 28, 2009 9.087 9.155 8.839 9.080 1,429,374 +0.13(+1.46%)
Aug 27, 2009 8.722 8.990 8.426 8.949 1,025,227 +0.14(+1.56%)
Aug 26, 2009 8.598 8.977 8.509 8.811 924,796 +0.18(+2.07%)
Aug 25, 2009 8.433 8.708 8.385 8.633 674,032 +0.25(+3.04%)
Aug 24, 2009 8.708 8.928 8.302 8.378 632,416 -0.30(-3.49%)
Aug 21, 2009 8.392 8.915 8.378 8.681 899,817 +0.38(+4.56%)
Aug 20, 2009 7.993 8.351 7.993 8.302 716,266 +0.19(+2.37%)
Aug 19, 2009 7.828 8.185 7.738 8.110 695,302 +0.11(+1.38%)
Aug 18, 2009 7.725 8.185 7.704 8.000 718,643 +0.21(+2.65%)
Aug 17, 2009 7.897 8.069 7.683 7.794 931,203 -0.49(-5.90%)
Aug 14, 2009 8.392 8.488 8.041 8.282 927,161 -0.21(-2.51%)
Aug 13, 2009 8.502 8.591 8.103 8.495 1,099,794 +0.04(+0.49%)
Aug 12, 2009 8.302 8.543 8.124 8.454 1,261,265 +0.18(+2.16%)
Aug 11, 2009 8.977 9.018 8.055 8.275 1,634,314 -0.76(-8.38%)
Aug 10, 2009 8.990 9.403 8.777 9.032 1,374,391 -0.01(-0.15%)
Aug 07, 2009 8.818 9.630 8.818 9.045 1,809,900 +0.40(+4.61%)
Aug 06, 2009 8.674 8.860 8.185 8.646 1,426,353 -0.01(-0.16%)
Aug 05, 2009 8.337 8.701 8.151 8.660 1,667,226 +0.41(+4.92%)
Aug 04, 2009 8.179 8.316 8.020 8.254 1,289,220 +0.04(+0.48%)
Aug 03, 2009 7.897 8.254 7.773 8.215 913,759 +0.44(+5.59%)
Jul 31, 2009 7.869 8.055 7.773 7.780 1,010,048 -0.13(-1.65%)
Jul 30, 2009 7.842 8.158 7.759 7.910 1,199,885 +0.14(+1.86%)
Jul 29, 2009 7.573 7.876 7.546 7.766 1,175,598 +0.14(+1.89%)
Jul 28, 2009 7.409 7.800 7.367 7.622 1,627,519 +0.19(+2.50%)
Jul 27, 2009 7.450 8.027 7.381 7.436 3,733,917 +0.82(+12.36%)
Jul 24, 2009 6.426 6.659 6.336 6.618 1,728 +0.10(+1.58%)
Jul 23, 2009 6.168 6.556 6.168 6.515 1,470,102 +0.34(+5.45%)
Jul 22, 2009 6.041 6.508 6.027 6.178 2,217,125 +0.02(+0.33%)
Jul 21, 2009 6.591 6.632 5.952 6.158 1,922,760 -0.40(-6.08%)
Jul 20, 2009 6.336 6.687 6.281 6.556 2,677,962 +0.17(+2.69%)
Jul 17, 2009 6.254 6.989 6.178 6.385 5,181,476 +0.45(+7.65%)
Jul 16, 2009 5.835 6.062 5.574 5.931 1,807,976 +0.10(+1.65%)
Jul 15, 2009 5.649 5.855 5.546 5.835 1,736,942 +0.27(+4.94%)
Jul 14, 2009 5.567 5.567 5.381 5.560 910,407 +0.03(+0.50%)
Jul 13, 2009 5.464 5.574 5.422 5.532 1,407,320 +0.32(+6.06%)
Jul 10, 2009 5.367 5.416 5.175 5.216 891,728 -0.19(-3.43%)
Jul 09, 2009 5.312 5.525 5.299 5.402 1,121,400 +0.14(+2.75%)
Jul 08, 2009 5.347 5.491 5.017 5.257 4,125,874 +0.03(+0.53%)
Jul 07, 2009 5.209 5.361 5.141 5.230 1,758,959 +0.08(+1.47%)
Jul 06, 2009 4.996 5.422 4.996 5.154 1,827,766 -0.05(-1.06%)
Jul 02, 2009 5.525 5.567 5.209 5.209 1,329,973 -0.35(-6.30%)
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.