$37.89 +0.02 (%) Webster Financial Corp (Conn) - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WBS historical data

Date Open High Low Close Volume
5/29/201537.8238.0537.5137.89929,389
5/28/201537.9238.0337.6337.87341,947
5/27/201537.5538.0437.2037.92810,969
5/26/201537.4237.5036.9837.39473,876
5/22/201537.8738.0837.6437.65345,014
5/21/201538.0338.2137.6437.84364,768
5/20/201538.1938.2437.8538.09351,460
5/19/201538.0338.2337.8938.20544,783
5/18/201537.5338.1137.5337.92603,135
5/15/201538.0238.1737.2837.461,077,287
5/14/201537.9738.0737.7838.06848,694
5/13/201537.5437.9337.3737.83692,394
5/12/201537.2037.6336.8537.58904,717
5/11/201536.8537.3536.7537.28693,001
5/8/201536.9436.9736.2036.91575,542
5/7/201536.3436.8736.0736.721,075,109
5/6/201535.8936.5135.4036.481,159,765
5/5/201535.4836.0435.4835.791,430,326
5/4/201535.3935.8035.3935.65585,036
5/1/201535.8936.0535.3435.38535,050
4/30/201536.1936.3135.7435.83872,998
4/29/201536.3936.7436.2136.52551,292
4/28/201535.8336.5435.6736.48453,972
4/27/201535.9536.4135.6935.80874,911
4/24/201535.9436.1735.7835.96555,876
4/23/201535.9836.2835.8036.09506,617
4/22/201535.8436.2435.6236.13330,141
4/21/201535.8836.2235.7535.88628,144
4/20/201535.4635.8535.2935.78658,539
4/17/201535.5035.5334.8835.251,209,799
4/16/201535.9936.0435.1335.771,307,625
4/15/201536.0036.7535.9636.571,078,994
4/14/201536.5836.5835.8735.93569,143
4/13/201536.3636.5936.1836.58666,895
4/10/201536.0136.2735.7636.17759,119
4/9/201535.9536.2835.6635.93878,394
4/8/201536.6136.6136.2136.34650,122
4/7/201536.5036.8736.4636.49510,554
4/6/201536.3136.6335.7136.44637,793
4/2/201536.3837.1236.3836.75620,916
4/1/201536.9737.6036.3336.79565,261
3/31/201537.0037.1536.6737.05909,863
3/30/201536.6637.3836.6337.13508,449
3/27/201536.5336.6736.1336.39583,147
3/26/201536.4136.6235.9136.61686,880
3/25/201536.8937.0236.3836.451,036,381
3/24/201536.5536.8236.3336.80653,474
3/23/201536.8937.1136.4436.52692,008
3/20/201536.3937.0836.1437.021,467,599
3/19/201536.3536.3535.8636.17522,529
3/18/201536.3536.8836.2936.401,276,891
3/17/201536.1636.5135.9636.50663,490
3/16/201536.5436.6736.0136.31555,625
3/13/201536.4436.5735.8536.47677,639
3/12/201536.0436.4935.7036.40846,577
3/11/201535.1835.6735.0835.62472,757
3/10/201535.5235.5234.9735.16514,634
3/9/201535.3635.9235.1435.81533,816
3/6/201535.3435.9935.1935.381,188,746
3/5/201534.7634.9834.2234.94754,942
3/4/201534.8935.0634.6534.70919,721
3/3/201535.1435.4534.7835.061,125,925
3/2/201535.6835.7034.7735.171,714,868
2/27/201534.5234.7634.4534.53752,844
2/26/201534.4434.6834.3934.63673,314
2/25/201534.7734.8034.3934.45652,526
2/24/201534.5235.1934.4534.79732,883
2/23/201534.4134.7534.1734.60778,378
2/20/201534.1034.7733.8234.601,114,176
2/19/201533.7334.4433.5834.25804,454
2/18/201533.8034.4933.6433.96889,452
2/17/201534.2634.4433.8434.39630,308
2/13/201534.0034.2933.8934.26701,002
2/12/201533.4834.0533.3934.04549,168
2/11/201533.1533.4132.9733.28655,899
2/10/201533.2733.3732.7433.24453,330
2/9/201533.1133.2632.7432.89524,963
2/6/201533.1833.7233.1433.22610,050
2/5/201532.4433.2032.4233.07741,019
2/4/201532.2232.7732.0732.29594,510
2/3/201531.6832.5131.6132.441,010,924
2/2/201530.7231.6530.3531.55937,547
1/30/201530.6231.2330.5230.531,179,763
1/29/201530.3231.0630.0731.01581,320
1/28/201531.1931.2730.2830.34725,926
1/27/201531.0431.2430.8331.01510,444
1/26/201530.8231.5230.5031.48952,335
1/23/201531.5831.7230.6630.77719,736
1/22/201529.5231.5329.5231.381,617,131
1/21/201529.4329.6529.0229.11852,154
1/20/201529.6629.8429.1629.45897,830
1/16/201529.1629.8929.1629.63840,874
1/15/201529.9130.0129.1629.34724,173
1/14/201530.0430.1729.5929.91575,744
1/13/201530.7631.1730.0130.50479,520
1/12/201530.8530.9630.2830.41590,691
1/9/201531.7132.0730.9230.94771,990
1/8/201531.8332.2931.6432.25851,730
1/7/201531.3331.5631.0531.50754,871
1/6/201531.6331.7630.6130.83605,551
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center