$33.10 +0.02 (%) Webster Financial Corp (Conn) - NYSE

Feb. 8, 2016 | 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
2/8/201632.5933.2732.1533.101,211,631
2/5/201633.6533.7632.9733.08815,084
2/4/201633.0633.8933.0333.61755,075
2/3/201632.9533.1931.8733.15937,678
2/2/201632.7732.8932.3632.621,048,128
2/1/201632.9233.4332.7233.351,346,772
1/29/201632.4533.1732.0133.171,417,784
1/28/201632.6933.1832.3132.40557,629
1/27/201632.2733.1531.9432.16953,613
1/26/201630.5332.4530.5332.421,518,400
1/25/201631.7131.7830.0930.351,254,504
1/22/201631.8332.1831.0831.891,887,389
1/21/201632.0933.4531.6531.721,535,216
1/20/201631.6933.0331.3432.741,843,569
1/19/201633.6633.8432.1632.381,358,605
1/15/201632.6233.3832.2833.351,662,479
1/14/201633.1433.8032.7233.37999,779
1/13/201634.1234.3032.7032.931,220,244
1/12/201634.1634.3033.3934.08621,189
1/11/201634.2434.4133.4733.80541,838
1/8/201634.9235.4733.8933.951,074,516
1/7/201634.7335.1634.3634.361,504,550
1/6/201635.3435.6435.0035.531,232,280
1/5/201636.0836.3235.6436.05943,375
1/4/201636.7436.8035.7836.051,098,663
12/31/201537.4837.8637.1937.19520,511
12/30/201538.1938.1937.6137.62311,164
12/29/201538.1338.4437.8338.23301,050
12/28/201537.6737.9437.1837.84330,758
12/24/201537.9238.2237.7037.89182,289
12/23/201537.7237.9737.3937.93436,012
12/22/201537.3437.5536.6337.54487,868
12/21/201537.1237.3236.3637.211,380,260
12/18/201537.4337.6436.6737.012,123,737
12/17/201538.7838.8737.7737.89623,361
12/16/201538.5739.0837.6338.64855,104
12/15/201537.6838.3137.5638.18574,233
12/14/201537.7937.8336.6937.171,032,359
12/11/201537.5338.0736.9937.69886,205
12/10/201538.4838.8438.1338.36701,720
12/9/201538.7039.1638.1138.47711,950
12/8/201538.8739.1438.6138.91599,396
12/7/201539.7739.9739.0539.35711,646
12/4/201539.0940.1039.0240.00496,949
12/3/201539.9440.0138.9739.05669,261
12/2/201540.4940.5239.4139.45565,418
12/1/201540.5140.7239.7740.33635,069
11/30/201540.1240.4639.8740.21743,451
11/27/201540.0040.1639.5039.94239,222
11/25/201539.8540.1639.5840.03562,948
11/24/201539.0639.7938.7239.731,732,715
11/23/201538.6239.0938.5838.69511,074
11/20/201539.1239.1238.5538.70818,994
11/19/201539.0739.2538.5238.78704,164
11/18/201538.7539.1038.3439.07694,277
11/17/201538.3338.9637.9738.66861,741
11/16/201537.1937.9537.1137.91462,199
11/13/201537.6537.9737.1237.29717,675
11/12/201538.5938.6937.7737.84479,538
11/11/201539.6439.7538.9038.90360,467
11/10/201539.2339.7138.9339.32967,086
11/9/201539.6539.7038.9739.35822,583
11/6/201539.2140.0138.9639.49864,497
11/5/201538.0138.8437.8438.57584,688
11/4/201538.0138.0937.5637.89759,627
11/3/201537.8038.2837.6337.86715,093
11/2/201537.3237.9837.0537.94768,092
10/30/201537.9438.1836.8937.10764,399
10/29/201538.1738.7637.9938.14643,496
10/28/201536.8438.4936.5138.46802,804
10/27/201536.8337.3636.5136.83789,285
10/26/201537.0137.2336.5437.08584,876
10/23/201536.3937.1536.1337.14534,291
10/22/201535.7636.5235.6735.98572,961
10/21/201536.3436.5035.4335.47580,480
10/20/201535.6336.1635.6336.10723,251
10/19/201534.9435.5834.9135.54673,050
10/16/201535.3735.4334.7935.191,224,800
10/15/201535.8036.2734.6935.352,076,161
10/14/201537.0637.0635.6435.741,114,047
10/13/201537.5938.1036.9137.071,672,982
10/12/201537.4437.8437.1437.76546,763
10/9/201537.8538.0837.3837.591,116,704
10/8/201537.3438.0037.1537.781,219,771
10/7/201536.8337.3836.4837.35869,645
10/6/201536.2436.9436.1136.541,109,989
10/5/201535.6136.5835.4036.52863,210
10/2/201534.6335.3234.1735.30979,175
10/1/201535.5435.7935.1035.61489,861
9/30/201535.6235.8035.3235.63927,757
9/29/201534.9735.3534.7435.27513,551
9/28/201535.3635.4234.7634.93650,545
9/25/201535.9636.1635.4135.51975,948
9/24/201534.6335.5534.5335.53520,594
9/23/201535.0635.3434.7534.98378,086
9/22/201534.8135.1634.5534.96533,603
9/21/201535.0135.5534.7335.33429,622
9/18/201534.8935.0634.3334.69948,347
9/17/201536.2936.8135.2935.46520,046
9/16/201536.1036.4135.8036.31398,398
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center