$39.08 +0.54 (%) Webster Financial Corp (Conn) - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WBS historical data

Date Open High Low Close Volume
5/27/201638.4939.0938.3839.08550,791
5/26/201638.9438.9438.3738.54729,858
5/25/201638.5039.1138.5038.95789,127
5/24/201637.6438.4937.4638.32827,203
5/23/201637.1137.5136.3737.431,130,592
5/20/201636.8037.4236.8037.19839,141
5/19/201636.5737.1735.9436.621,076,054
5/18/201635.0436.9235.0436.831,353,048
5/17/201635.6335.7834.7635.011,026,618
5/16/201634.5735.8134.5735.681,246,552
5/13/201635.1935.6834.3734.55887,216
5/12/201635.5135.7334.8635.36863,758
5/11/201635.3835.8735.2535.31749,606
5/10/201635.1735.5934.8835.43509,716
5/9/201634.7435.1834.4435.03671,272
5/6/201634.2734.7134.0834.71642,100
5/5/201635.0035.2534.4434.55800,190
5/4/201635.5836.0035.0535.19793,649
5/3/201636.4436.4835.6936.06824,553
5/2/201636.6637.0836.4037.00566,511
4/29/201636.5836.9736.2636.64723,120
4/28/201637.0237.3336.6036.77478,040
4/27/201637.6337.7036.9237.41699,056
4/26/201637.0237.7036.9237.63448,705
4/25/201637.0837.2436.6236.91394,560
4/22/201636.7837.3136.5937.24616,373
4/21/201637.1137.2436.7236.82628,843
4/20/201636.2937.0936.1137.001,147,952
4/19/201636.5037.2235.6736.281,773,014
4/18/201636.7537.6736.7537.53726,054
4/15/201637.3437.5236.9537.10671,260
4/14/201637.0637.8037.0437.34534,930
4/13/201636.2537.2136.2537.21514,772
4/12/201635.2935.9635.0135.91416,331
4/11/201635.2835.8335.1235.13422,382
4/8/201635.1735.6434.9035.02778,854
4/7/201635.4135.4534.5834.81718,193
4/6/201635.0035.7934.9135.72694,701
4/5/201635.4135.6135.0035.04678,494
4/4/201635.6936.0635.4435.83515,663
4/1/201635.6535.9235.2635.75928,644
3/31/201635.9736.1735.2935.90595,686
3/30/201636.0036.6135.8636.07493,518
3/29/201635.3935.8934.8635.82594,953
3/28/201635.6635.7835.1835.55328,621
3/24/201635.3135.4734.8435.44324,656
3/23/201636.0236.1535.5835.60429,731
3/22/201635.9736.1835.7036.021,061,410
3/21/201636.8837.0235.6036.201,592,148
3/18/201636.4837.1636.4036.89893,468
3/17/201635.8536.3035.1836.30882,835
3/16/201636.2036.5635.5035.87539,718
3/15/201636.3536.5836.0836.23459,594
3/14/201636.9837.0336.2936.651,236,345
3/11/201636.5037.1836.2037.09531,586
3/10/201635.6336.2735.1736.16632,989
3/9/201635.7335.8935.2335.38414,820
3/8/201636.4236.4935.4435.46458,669
3/7/201636.2736.7536.0536.75449,826
3/4/201636.4236.6236.0036.53625,482
3/3/201635.5436.3035.3936.25523,881
3/2/201635.2535.5734.8035.55491,193
3/1/201633.8235.2433.7635.22694,956
2/29/201634.3234.3233.6033.61644,010
2/26/201633.7634.7633.6134.29751,871
2/25/201633.0133.5232.6333.46451,277
2/24/201632.5932.9231.7532.89788,600
2/23/201633.7633.7832.6933.13899,363
2/22/201633.8434.0033.5333.92535,251
2/19/201633.0833.5632.8933.46590,788
2/18/201634.2334.4333.0833.13829,872
2/17/201633.9234.7233.7934.111,161,514
2/16/201633.0133.9632.4733.76614,496
2/12/201631.8132.6731.6332.51662,672
2/11/201631.3331.7930.6431.25709,376
2/10/201633.3433.5132.1532.18653,829
2/9/201632.0333.3032.0333.021,403,890
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center