Skip to main content

Webster Financial Corp (NY: WBS )

46.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 16.71 16.86 16.62 16.69 1,057,577 -0.11(-0.68%)
May 30, 2013 16.82 16.97 16.70 16.81 1,022,845 +0.03(+0.17%)
May 29, 2013 16.56 16.83 16.51 16.78 1,018,428 +0.08(+0.47%)
May 28, 2013 16.81 16.93 16.49 16.70 1,765,078 +0.15(+0.91%)
May 24, 2013 16.58 16.65 16.43 16.55 1,272,999 -0.16(-0.94%)
May 23, 2013 16.54 16.72 16.46 16.71 1,029,651 +0.03(+0.17%)
May 22, 2013 17.11 17.26 16.63 16.68 806,387 -0.46(-2.67%)
May 21, 2013 17.12 17.22 17.03 17.13 597,885 +0.03(+0.17%)
May 20, 2013 16.87 17.17 16.79 17.11 1,212,877 +0.21(+1.23%)
May 17, 2013 16.93 16.98 16.77 16.90 2,180,511 +0.11(+0.64%)
May 16, 2013 16.80 16.96 16.73 16.79 668,900 -0.02(-0.13%)
May 15, 2013 16.62 16.86 16.62 16.81 1,013,131 +0.34(+2.04%)
May 13, 2013 16.62 16.65 16.44 16.48 629,336 -0.15(-0.90%)
May 10, 2013 16.47 16.68 16.45 16.63 774,157 +0.17(+1.04%)
May 09, 2013 16.30 16.52 16.28 16.46 2,137,257 +0.11(+0.70%)
May 08, 2013 16.29 16.53 16.19 16.34 9,311,264 -0.64(-3.79%)
May 07, 2013 16.78 17.05 16.72 16.98 612,795 +0.24(+1.41%)
May 06, 2013 16.45 16.76 16.40 16.75 460,546 +0.35(+2.14%)
May 03, 2013 16.38 16.51 16.18 16.40 453,662 +0.22(+1.37%)
May 02, 2013 16.05 16.28 15.92 16.18 562,275 +0.21(+1.30%)
May 01, 2013 16.49 16.57 15.97 15.97 1,018,986 -0.62(-3.77%)
Apr 30, 2013 16.40 16.63 16.29 16.59 662,343 +0.19(+1.17%)
Apr 29, 2013 16.25 16.43 16.15 16.40 357,480 +0.20(+1.23%)
Apr 26, 2013 16.22 16.28 16.20 16.20 649,210 -0.08(-0.48%)
Apr 25, 2013 16.27 16.37 16.19 16.28 467,075 +0.05(+0.31%)
Apr 24, 2013 16.22 16.31 16.12 16.23 483,631 -0.02(-0.13%)
Apr 23, 2013 15.86 16.25 15.86 16.25 716,778 +0.47(+2.97%)
Apr 22, 2013 15.94 15.94 15.65 15.78 740,369 -0.13(-0.80%)
Apr 19, 2013 15.94 16.02 15.79 15.91 1,362,583 +0.05(+0.31%)
Apr 18, 2013 15.89 15.97 15.65 15.86 1,640,207 -0.04(-0.27%)
Apr 17, 2013 15.96 16.03 15.74 15.91 1,248,744 -0.26(-1.62%)
Apr 16, 2013 16.10 16.22 15.84 16.17 1,188,320 +0.18(+1.15%)
Apr 15, 2013 16.59 16.65 15.72 15.98 2,192,230 -0.85(-5.06%)
Apr 12, 2013 16.81 16.96 16.65 16.84 654,869 -0.10(-0.59%)
Apr 11, 2013 17.18 17.18 16.89 16.93 567,230 -0.25(-1.45%)
Apr 10, 2013 16.77 17.22 16.77 17.18 721,019 +0.48(+2.85%)
Apr 09, 2013 16.84 16.86 16.63 16.71 390,845 -0.15(-0.88%)
Apr 08, 2013 16.64 16.86 16.43 16.86 433,128 +0.26(+1.58%)
Apr 05, 2013 16.47 16.64 16.32 16.59 483,647 -0.11(-0.64%)
Apr 04, 2013 16.63 16.73 16.53 16.70 777,232 +0.09(+0.51%)
Apr 03, 2013 16.79 16.84 16.51 16.62 766,338 -0.23(-1.39%)
Apr 02, 2013 17.06 17.07 16.77 16.85 514,487 -0.04(-0.21%)
Apr 01, 2013 17.20 17.21 16.80 16.89 466,228 -0.34(-1.98%)
Mar 28, 2013 17.26 17.36 17.11 17.23 596,825 +0.01(+0.04%)
Mar 27, 2013 17.04 17.23 16.96 17.22 552,775 +0.04(+0.21%)
Mar 26, 2013 17.25 17.25 17.05 17.18 556,381 +0.05(+0.29%)
Mar 25, 2013 17.11 17.18 16.91 17.13 505,801 +0.10(+0.58%)
Mar 22, 2013 17.02 17.03 16.92 17.03 351,751 +0.07(+0.42%)
Mar 21, 2013 17.05 17.20 16.83 16.96 421,715 -0.23(-1.36%)
Mar 20, 2013 17.14 17.24 17.06 17.20 310,522 +0.15(+0.87%)
Mar 19, 2013 17.05 17.13 16.85 17.05 361,315 +0.07(+0.42%)
Mar 18, 2013 17.11 17.26 16.95 16.98 665,274 -0.37(-2.13%)
Mar 15, 2013 17.22 17.52 17.10 17.35 1,373,437 +0.07(+0.41%)
Mar 14, 2013 16.92 17.29 16.89 17.28 855,981 +0.44(+2.61%)
Mar 13, 2013 16.67 16.86 16.65 16.84 366,428 +0.18(+1.11%)
Mar 12, 2013 16.65 16.72 16.56 16.65 515,644 +0.00(+0.00%)
Mar 11, 2013 16.57 16.70 16.46 16.65 302,123 +0.08(+0.47%)
Mar 08, 2013 16.73 16.75 16.46 16.57 388,426 -0.02(-0.13%)
Mar 07, 2013 16.39 16.60 16.37 16.59 496,025 +0.23(+1.39%)
Mar 06, 2013 16.29 16.44 16.21 16.37 702,106 +0.12(+0.74%)
Mar 05, 2013 16.17 16.39 16.16 16.25 557,789 +0.16(+0.97%)
Mar 04, 2013 15.91 16.10 15.87 16.09 490,490 +0.11(+0.67%)
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.