Skip to main content

Webster Financial Corp (NY: WBS )

50.77 -0.04 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 4.979 5.224 4.818 5.224 1,373,987 +0.11(+2.19%)
May 28, 2009 4.944 5.119 4.692 5.112 1,228,239 +0.31(+6.41%)
May 27, 2009 5.035 5.091 4.741 4.804 1,915,186 -0.23(-4.59%)
May 26, 2009 4.657 5.091 4.643 5.035 1,204,810 +0.41(+8.77%)
May 22, 2009 4.720 4.895 4.580 4.629 605,492 -0.07(-1.49%)
May 21, 2009 4.601 4.727 4.321 4.699 1,249,588 +0.03(+0.60%)
May 20, 2009 4.916 5.147 4.643 4.671 1,329,544 -0.17(-3.47%)
May 19, 2009 5.260 5.295 4.825 4.839 1,454,488 -0.40(-7.62%)
May 18, 2009 4.720 5.267 4.720 5.239 1,137,728 +0.61(+13.16%)
May 15, 2009 5.028 5.098 4.573 4.629 1,684,800 -0.41(-8.07%)
May 14, 2009 4.727 5.091 4.510 5.035 1,673,214 +0.30(+6.36%)
May 13, 2009 4.895 5.182 4.713 4.734 2,246,758 -0.34(-6.63%)
May 12, 2009 5.610 5.813 4.727 5.070 2,221,199 -0.49(-8.82%)
May 11, 2009 5.344 5.799 5.126 5.561 2,267,281 +0.16(+2.98%)
May 08, 2009 4.818 5.638 4.797 5.400 3,461,112 +0.76(+16.47%)
May 07, 2009 5.007 5.193 4.545 4.636 3,214,380 -0.13(-2.65%)
May 06, 2009 4.538 4.902 4.286 4.762 2,344,605 +0.27(+6.08%)
May 05, 2009 4.055 4.552 4.055 4.489 1,658,205 +0.29(+6.83%)
May 04, 2009 3.880 4.230 3.852 4.202 2,010,203 +0.62(+17.19%)
May 01, 2009 3.579 3.721 3.523 3.586 920,381 -0.08(-2.10%)
Apr 30, 2009 3.817 3.908 3.621 3.663 2,547,220 -0.05(-1.32%)
Apr 29, 2009 3.537 3.726 3.425 3.712 1,264,977 +0.18(+5.16%)
Apr 28, 2009 3.299 3.607 3.264 3.530 1,102,767 +0.17(+5.00%)
Apr 27, 2009 3.439 3.586 3.348 3.362 1,288,448 -0.14(-4.00%)
Apr 24, 2009 3.362 3.656 3.362 3.502 2,034,821 +0.07(+2.04%)
Apr 23, 2009 3.586 3.705 3.116 3.432 3,148,506 -0.17(-4.67%)
Apr 22, 2009 3.810 3.943 3.523 3.600 2,145,295 -0.22(-5.86%)
Apr 21, 2009 3.495 3.852 3.159 3.824 4,820,419 -0.15(-3.70%)
Apr 20, 2009 4.587 5.147 3.957 3.971 3,818,784 -0.89(-18.30%)
Apr 17, 2009 4.209 4.909 4.209 4.860 2,432,890 +0.62(+14.71%)
Apr 16, 2009 4.223 4.307 4.062 4.237 1,444,193 +0.13(+3.24%)
Apr 15, 2009 3.726 4.111 3.502 4.104 1,788,968 +0.40(+10.77%)
Apr 14, 2009 3.999 4.132 3.705 3.705 1,598,395 -0.35(-8.64%)
Apr 13, 2009 3.782 4.090 3.607 4.055 1,598,792 +0.22(+5.85%)
Apr 09, 2009 3.509 3.831 3.397 3.831 2,354,239 +0.64(+19.96%)
Apr 08, 2009 3.222 3.404 3.081 3.194 1,137,244 +0.04(+1.11%)
Apr 07, 2009 3.166 3.502 3.159 3.159 1,369,307 -0.08(-2.38%)
Apr 06, 2009 3.432 3.467 3.222 3.236 766,733 -0.21(-6.10%)
Apr 03, 2009 3.222 3.446 3.067 3.446 1,058,585 +0.15(+4.68%)
Apr 02, 2009 3.411 3.838 3.229 3.292 1,747,693 +0.07(+2.17%)
Apr 01, 2009 2.899 3.264 2.801 3.222 1,340,114 +0.25(+8.24%)
Mar 31, 2009 2.850 2.976 2.850 2.976 1,059,827 +0.18(+6.52%)
Mar 30, 2009 2.815 3.046 2.794 2.794 1,233,438 -0.48(-14.74%)
Mar 26, 2009 3.208 3.294 3.025 3.278 1,150,071 +0.16(+5.17%)
Mar 25, 2009 3.116 3.397 2.878 3.116 1,780,503 +0.05(+1.60%)
Mar 24, 2009 3.558 3.586 3.032 3.067 2,110,099 -0.57(-15.61%)
Mar 23, 2009 3.271 3.635 3.222 3.635 2,190,765 +0.61(+20.14%)
Mar 20, 2009 3.053 3.074 2.836 3.025 1,924,418 +0.01(+0.23%)
Mar 19, 2009 3.376 3.439 2.906 3.018 1,840,866 -0.29(-8.88%)
Mar 18, 2009 3.074 3.313 2.934 3.313 2,095,037 +0.20(+6.53%)
Mar 17, 2009 2.941 3.109 2.794 3.109 1,801,390 +0.15(+4.96%)
Mar 16, 2009 3.292 3.418 2.878 2.962 2,608,161 -0.27(-8.44%)
Mar 13, 2009 3.173 3.236 2.990 3.236 0 +0.11(+3.59%)
Mar 12, 2009 2.745 3.159 2.542 3.123 2,166,147 +0.39(+14.36%)
Mar 11, 2009 2.871 3.074 2.654 2.731 2,394,497 -0.04(-1.52%)
Mar 10, 2009 2.493 2.815 2.311 2.773 2,488,709 +0.57(+25.71%)
Mar 09, 2009 2.031 2.346 2.003 2.206 2,021,352 +0.13(+6.06%)
Mar 06, 2009 2.206 2.318 1.996 2.080 0 -0.04(-1.98%)
Mar 05, 2009 2.192 2.332 2.059 2.122 2,230,724 -0.14(-6.19%)
Mar 04, 2009 2.444 2.493 2.164 2.262 2,661,241 -0.13(-5.28%)
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.