$32.40 -0.24 (%) Webster Financial Corp (Conn) - NYSE

Dec. 19, 2014 | 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
12/19/201432.5532.6832.1932.401,370,806
12/18/201432.3732.6532.1532.64578,555
12/17/201431.0631.9630.8831.89627,473
12/16/201430.6531.5530.4430.99563,327
12/15/201431.4331.4930.5930.72457,314
12/12/201431.2631.6131.0431.18600,424
12/11/201431.8732.0731.5431.67514,827
12/10/201432.6332.9431.5931.60768,525
12/9/201431.8633.1231.8033.05684,426
12/8/201432.2432.7332.0732.31498,523
12/5/201431.7932.6631.7932.33658,848
12/4/201431.7131.8431.4731.69273,904
12/3/201431.4631.9431.3431.81333,608
12/2/201431.1531.7431.0831.51324,367
12/1/201431.3431.3530.8231.02383,017
11/28/201432.2432.3131.4431.47253,627
11/26/201432.1332.1931.7332.18179,735
11/25/201431.9632.1331.8132.08229,766
11/24/201431.5431.9431.4531.92663,245
11/21/201432.1832.1931.4431.45288,358
11/20/201431.3531.8431.2831.83202,726
11/19/201431.9131.9631.3331.59307,899
11/18/201431.7332.0531.7231.95484,309
11/17/201431.8932.0631.6131.73285,709
11/14/201431.9332.1331.7232.01465,127
11/13/201432.3232.4031.9031.96283,423
11/12/201431.7832.4731.7632.33508,803
11/11/201432.1332.1931.8431.90363,101
11/10/201431.8132.1631.8032.08443,450
11/7/201431.4531.8831.3531.86839,174
11/6/201431.5031.6931.2531.52452,266
11/5/201431.6831.8531.5031.70433,375
11/4/201431.5131.5631.1831.51626,001
11/3/201431.3831.7831.2931.51735,184
10/31/201431.2531.3830.8531.34572,159
10/30/201430.4030.8930.1730.75391,015
10/29/201430.2930.6429.8430.57413,423
10/28/201429.6130.3529.5030.34475,066
10/27/201429.1229.5228.9929.49404,704
10/24/201429.0829.3328.9829.31332,446
10/23/201429.4129.6428.9529.02739,628
10/22/201429.2329.5529.0329.06436,808
10/21/201428.7129.2628.6929.16503,127
10/20/201428.2828.7828.2828.52410,160
10/17/201428.7728.7728.3028.41493,943
10/16/201426.5328.5726.5328.481,124,072
10/15/201427.8428.0427.1427.65909,389
10/14/201428.4228.7528.1828.32638,567
10/13/201428.2028.5128.1128.16517,202
10/10/201428.2028.6928.1528.15548,229
10/9/201429.0529.0528.3128.31658,255
10/8/201428.5729.1428.4329.09522,801
10/7/201428.9429.0028.5228.54450,378
10/6/201429.4029.4329.0629.10385,163
10/3/201429.3629.6629.2929.32448,687
10/2/201428.7429.2228.6229.05449,716
10/1/201429.1429.2928.7028.82777,842
9/30/201429.5629.6729.1429.14645,107
9/29/201429.4329.7829.3929.56431,527
9/26/201429.5929.8629.4229.84422,241
9/25/201429.9730.0329.5629.59687,600
9/24/201429.9530.2229.7330.11780,250
9/23/201429.5630.0129.5129.77651,045
9/22/201429.9930.1829.5829.58370,566
9/19/201430.7230.9230.0830.11992,575
9/18/201430.2630.6830.2630.62460,692
9/17/201430.1730.3829.9030.08611,681
9/16/201430.1630.4129.9530.10685,999
9/15/201430.6530.6530.1930.22605,343
9/12/201430.6830.8130.4630.62534,354
9/11/201430.2830.8030.2530.62687,287
9/10/201429.8930.5329.8630.51455,104
9/9/201429.7329.9929.5229.90723,410
9/8/201429.7429.9129.6629.84468,444
9/5/201429.6229.7729.4929.76370,449
9/4/201429.8030.1429.7229.76498,820
9/3/201429.9430.0129.6529.79411,725
9/2/201429.6330.0129.5529.85535,476
8/29/201429.4129.5929.2929.50181,035
8/28/201429.5329.5329.3329.41286,386
8/27/201429.6829.6829.4829.60504,297
8/26/201429.5929.7629.5129.66262,893
8/25/201429.7329.8429.5329.60296,981
8/22/201429.5629.8129.3929.56280,421
8/21/201429.1829.6729.1129.54216,855
8/20/201429.1329.3229.0529.20535,152
8/19/201429.0129.2529.0029.25325,184
8/18/201428.8629.1928.8529.02244,211
8/15/201429.2029.2228.3828.60384,010
8/14/201428.8729.0928.8728.95432,935
8/13/201428.5628.9428.5628.91464,250
8/12/201428.5128.7828.2728.45293,503
8/11/201428.6328.9328.4128.69353,480
8/8/201428.3428.5828.1428.55367,424
8/7/201428.5128.6128.2528.35485,285
8/6/201428.3128.9728.3128.70461,693
8/5/201428.3828.7028.2328.45304,687
8/4/201428.3928.5927.9728.56528,129
8/1/201428.6128.7127.7728.28791,102
7/31/201428.6028.9028.5628.67656,186
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center