$38.45 0.00 (%) Webster Financial Corp (Conn) - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/201638.2938.7337.6338.45654,532
9/22/201637.8438.4837.7938.45640,445
9/21/201638.0038.1637.4937.75822,751
9/20/201638.1438.1437.7637.78321,019
9/19/201637.8338.2137.5837.82371,363
9/16/201637.6137.8737.0937.601,131,958
9/15/201637.3838.0837.3338.00476,378
9/14/201637.7037.9937.3137.36416,173
9/13/201637.6537.9537.2237.78591,839
9/12/201637.9938.2937.5538.26696,199
9/9/201638.3638.8238.2238.22695,757
9/8/201638.6538.8638.2638.46768,871
9/7/201638.9738.9738.0338.57506,852
9/6/201638.9538.9537.8738.18496,248
9/2/201638.6838.9138.3638.87697,450
9/1/201638.7838.8937.9938.48516,549
8/31/201638.7938.9138.2038.63506,044
8/30/201638.5938.9238.4238.69602,209
8/29/201638.3038.5938.2538.48513,371
8/26/201637.9438.4237.8438.25674,618
8/25/201637.6037.9337.5137.92708,611
8/24/201637.5937.8337.4937.66407,189
8/23/201637.7437.8037.5337.54372,309
8/22/201637.2937.6237.2137.54401,751
8/19/201637.2037.5637.1137.48569,027
8/18/201637.0737.2536.8637.20436,320
8/17/201636.9537.2236.8237.03631,804
8/16/201636.8737.0236.6436.93731,421
8/15/201636.7537.2536.7437.05448,259
8/12/201636.2436.6336.2136.61440,274
8/11/201636.6736.9336.5036.69675,521
8/10/201636.8136.8236.4036.51682,017
8/9/201636.7436.9836.6436.91552,797
8/8/201637.1137.3536.7036.78414,246
8/5/201636.1637.1036.1337.05727,897
8/4/201635.8436.2035.8035.93419,040
8/3/201635.7536.2335.7536.17482,465
8/2/201635.7135.8535.4635.751,024,519
8/1/201636.0836.3335.6235.67726,033
7/29/201636.0736.4235.9535.96645,993
7/28/201635.9836.4135.6536.20936,604
7/27/201635.7736.2635.7735.98671,326
7/26/201635.6035.8935.3635.76722,472
7/25/201635.9436.0035.6135.64800,660
7/22/201635.4936.0735.2936.03864,201
7/21/201636.1536.1835.1835.391,324,748
7/20/201636.1336.3235.6635.851,510,025
7/19/201635.6436.4535.6436.02647,838
7/18/201636.1036.1635.7035.88813,466
7/15/201637.1237.1236.0536.21771,550
7/14/201636.0736.3835.8736.141,134,203
7/13/201635.4335.8135.2235.55800,939
7/12/201634.9435.4934.9435.44838,080
7/11/201634.3834.7834.2334.41653,235
7/8/201633.9134.3333.7933.98865,956
7/7/201632.8833.6732.8833.43746,587
7/6/201631.9532.9331.4532.88857,461
7/5/201633.0633.0632.2232.49644,180
7/1/201633.4833.8833.0533.39640,102
6/30/201633.4433.9633.1233.951,360,807
6/29/201632.7533.4232.4533.272,447,303
6/28/201632.0732.4131.6432.231,901,284
6/27/201632.5433.2031.2931.442,282,275
6/24/201634.3834.9733.3933.771,870,391
6/23/201636.2036.6235.9436.142,165,722
6/22/201635.5336.0735.4335.49784,418
6/21/201635.6535.8235.3135.49882,710
6/20/201635.6836.2535.5635.581,392,875
6/17/201635.6935.9034.9935.222,365,717
6/16/201636.6636.6635.3635.752,922,420
6/15/201636.7637.4136.4237.111,557,054
6/14/201637.0837.3836.3236.56733,369
6/13/201637.4637.6937.1437.22853,153
6/10/201637.8238.1437.5937.75734,148
6/9/201638.5538.6238.0338.41793,349
6/8/201639.0339.1938.7238.95805,473
6/7/201639.2939.4639.0139.06531,512
6/6/201638.5639.5938.5539.39943,541
6/3/201638.7538.9337.7838.451,393,326
6/2/201639.1539.6139.0139.60679,866
6/1/201638.7439.4238.5839.36577,456
5/31/201639.2739.4738.9839.16862,445
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center