Skip to main content

Webster Financial Corp (NY: WBS )

46.79 +0.82 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 38.67 38.67 37.74 38.38 803,279 -0.20(-0.51%)
May 30, 2017 38.86 38.88 38.14 38.58 548,903 -0.43(-1.11%)
May 26, 2017 39.14 39.27 38.73 39.01 598,533 -0.34(-0.86%)
May 25, 2017 39.46 39.78 39.18 39.35 446,129 -0.03(-0.08%)
May 24, 2017 39.47 39.74 38.99 39.38 508,037 -0.09(-0.22%)
May 23, 2017 38.89 39.62 38.55 39.47 598,776 +0.72(+1.87%)
May 22, 2017 38.63 38.83 38.20 38.74 636,049 +0.28(+0.74%)
May 19, 2017 38.26 38.86 38.01 38.46 822,105 +0.23(+0.60%)
May 18, 2017 37.81 38.69 37.77 38.23 625,341 +0.35(+0.91%)
May 17, 2017 39.47 38.79 37.57 37.88 1,119,181 -1.58(-4.01%)
May 16, 2017 39.55 39.62 38.90 39.47 614,390 +0.02(+0.04%)
May 15, 2017 39.28 39.65 39.18 39.45 542,922 +0.29(+0.74%)
May 12, 2017 38.78 39.26 38.53 39.16 786,901 -0.41(-1.04%)
May 11, 2017 40.11 40.22 39.11 39.57 830,242 -0.72(-1.78%)
May 10, 2017 40.76 40.99 40.29 40.29 1,180,045 -0.58(-1.43%)
May 09, 2017 41.36 41.56 40.66 40.87 1,307,361 -0.44(-1.07%)
May 08, 2017 41.10 41.32 40.41 41.31 1,173,731 +0.21(+0.52%)
May 05, 2017 41.50 41.50 40.54 41.10 808,891 -0.28(-0.69%)
May 04, 2017 40.74 41.47 40.63 41.38 1,572,670 +1.07(+2.66%)
May 03, 2017 39.64 40.44 39.48 40.31 775,151 +0.43(+1.08%)
May 02, 2017 40.27 40.41 39.46 39.88 801,039 -0.48(-1.18%)
May 01, 2017 40.17 40.58 39.43 40.36 1,017,637 +0.53(+1.34%)
Apr 28, 2017 40.76 40.90 39.78 39.83 900,835 -0.95(-2.33%)
Apr 27, 2017 41.56 41.58 40.62 40.77 1,059,331 -0.74(-1.79%)
Apr 26, 2017 40.69 41.92 40.69 41.52 1,030,836 +0.78(+1.90%)
Apr 25, 2017 40.67 41.28 40.33 40.74 1,363,361 +0.56(+1.40%)
Apr 24, 2017 40.57 41.64 40.13 40.18 1,272,171 +0.78(+1.99%)
Apr 21, 2017 39.20 39.89 38.98 39.39 1,573,977 +0.53(+1.37%)
Apr 20, 2017 38.16 38.93 38.00 38.86 1,490,795 +1.00(+2.65%)
Apr 19, 2017 37.94 38.41 37.68 37.86 819,802 +0.34(+0.92%)
Apr 18, 2017 37.33 37.85 36.99 37.51 813,410 -0.21(-0.56%)
Apr 17, 2017 36.95 37.76 36.72 37.72 869,743 +0.89(+2.43%)
Apr 13, 2017 37.36 37.77 36.79 36.83 974,374 -0.84(-2.23%)
Apr 12, 2017 38.16 38.27 37.47 37.67 518,133 -0.54(-1.42%)
Apr 11, 2017 37.72 38.22 37.41 38.21 869,001 +0.27(+0.72%)
Apr 10, 2017 38.13 38.49 37.56 37.94 543,702 -0.16(-0.43%)
Apr 07, 2017 38.13 38.59 37.83 38.10 1,177,380 -0.58(-1.50%)
Apr 06, 2017 38.12 38.90 37.78 38.68 832,077 +0.56(+1.46%)
Apr 05, 2017 39.44 39.62 37.94 38.12 993,764 -0.83(-2.13%)
Apr 04, 2017 38.67 39.23 38.45 38.96 817,571 +0.08(+0.20%)
Apr 03, 2017 39.35 39.50 38.45 38.88 1,343,446 -0.34(-0.88%)
Mar 31, 2017 39.57 39.72 39.17 39.22 943,262 -0.46(-1.17%)
Mar 30, 2017 38.45 39.88 38.40 39.68 1,391,038 +1.33(+3.47%)
Mar 29, 2017 38.35 38.43 37.69 38.35 1,262,245 -0.13(-0.33%)
Mar 28, 2017 38.16 38.73 37.83 38.48 1,647,161 +0.19(+0.49%)
Mar 27, 2017 38.05 38.38 37.30 38.29 1,720,263 -0.72(-1.85%)
Mar 24, 2017 39.68 39.91 38.94 39.01 1,438,079 -0.48(-1.21%)
Mar 23, 2017 39.14 40.09 38.92 39.49 1,336,715 +0.30(+0.76%)
Mar 22, 2017 39.14 39.90 38.40 39.19 1,759,365 -0.32(-0.81%)
Mar 21, 2017 42.15 42.15 39.32 39.51 1,552,611 -2.19(-5.24%)
Mar 20, 2017 42.28 42.28 41.64 41.70 581,459 -0.65(-1.54%)
Mar 17, 2017 42.77 42.87 41.78 42.35 1,901,914 -0.26(-0.61%)
Mar 16, 2017 42.44 43.02 42.18 42.61 690,664 +0.53(+1.27%)
Mar 15, 2017 42.88 43.17 41.67 42.07 920,454 -0.57(-1.34%)
Mar 14, 2017 42.18 42.74 41.87 42.65 607,928 +0.09(+0.22%)
Mar 13, 2017 42.81 42.01 42.55 603,692 +0.35(+0.84%)
Mar 10, 2017 43.01 43.12 41.55 42.20 1,349,828 -0.36(-0.85%)
Mar 09, 2017 43.14 43.29 42.51 42.56 1,000,377 -0.32(-0.75%)
Mar 08, 2017 43.97 44.31 42.84 42.88 785,008 -0.40(-0.92%)
Mar 07, 2017 43.73 43.88 43.22 43.28 738,882 -0.49(-1.11%)
Mar 06, 2017 43.57 44.03 43.35 43.77 484,177 -0.21(-0.48%)
Mar 03, 2017 43.59 44.10 43.38 43.98 613,035 +0.61(+1.41%)
Mar 02, 2017 44.54 44.54 43.37 43.37 1,056,590 -1.57(-3.49%)
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.