Webster Financial Corp (Conn) $29.24

down 0.00


24/7/2014 04:04 PM  |  NYSE : WBS  
Industries : Banking / Regional - Northeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WBS historical data

Date Open High Low Close Volume
7/24/201429.2329.5429.1429.24272,918
7/23/201429.1429.2028.9829.12232,556
7/22/201429.4129.5229.0529.14336,439
7/21/201429.2829.4929.1129.31342,697
7/18/201429.1329.7328.8329.59827,892
7/17/201430.3930.7029.3529.43715,008
7/16/201431.2231.2230.5630.74752,792
7/15/201430.7931.2030.6931.08303,406
7/14/201431.2631.3530.8130.84244,627
7/11/201430.9131.0930.6330.94233,050
7/10/201430.8731.2630.7731.03358,847
7/9/201431.4831.7031.2631.30202,888
7/8/201431.6831.7231.2931.38293,387
7/7/201432.0132.0931.7531.77290,879
7/3/201431.8132.3031.8132.15183,952
7/2/201431.9632.1231.5231.61333,772
7/1/201431.6732.4931.6631.99809,595
6/30/201431.5331.5731.1831.54460,027
6/27/201431.2831.7331.2831.66642,427
6/26/201431.2131.4430.7531.36309,104
6/25/201430.8031.3330.4431.24416,082
6/24/201430.9131.4930.8530.99547,042
6/23/201431.1031.2730.9431.10239,876
6/20/201431.3831.5631.0631.09852,623
6/19/201431.4431.5031.0931.29268,849
6/18/201431.0931.5630.9231.37382,207
6/17/201430.5031.4230.5031.16473,169
6/16/201430.6530.7530.4130.51383,139
6/13/201431.0431.4930.7530.79380,387
6/12/201430.8331.1330.5931.09355,205
6/11/201431.3031.5430.8730.97392,953
6/10/201431.5231.6931.3631.58221,346
6/9/201431.2131.8931.2131.67279,969
6/6/201431.0731.4330.9631.31302,367
6/5/201430.3530.9030.0530.87417,161
6/4/201430.0230.3930.0230.22321,058
6/3/201429.8430.5229.8430.07323,956
6/2/201430.0030.2229.6030.04352,756
5/30/201430.1830.4029.9029.92301,198
5/29/201430.1430.1729.8430.13278,256
5/28/201430.1230.2729.8230.14288,513
5/27/201430.2330.4729.9330.21410,200
5/23/201429.7230.0629.6929.99323,766
5/22/201429.5229.8829.4429.73286,546
5/21/201429.3929.6429.0829.53403,570
5/20/201429.5629.5728.9529.21589,377
5/19/201428.9329.7328.9329.67404,306
5/16/201428.9529.0728.6429.01479,989
5/15/201428.9029.0028.2128.93704,258
5/14/201429.8229.8429.0329.12532,753
5/13/201430.3530.4629.9829.98365,010
5/12/201429.9430.5229.7030.41436,192
5/9/201429.4429.7429.2029.73438,944
5/8/201429.8030.0929.5529.58550,200
5/7/201429.6929.9029.4029.84510,789
5/6/201430.0630.2229.6829.71714,116
5/5/201429.9630.3229.6730.20640,985
5/2/201429.9230.6429.8830.23645,867
5/1/201429.9930.2529.3129.81700,517
4/30/201429.7230.2129.5430.14479,774
4/29/201430.1230.3129.7829.84568,358
4/28/201430.3130.5529.7430.01671,754
4/25/201430.6830.7830.2330.25626,845
4/24/201431.4931.4930.7230.88473,599
4/23/201431.5031.6531.1931.35502,904
4/22/201431.2031.9131.0331.52480,258
4/21/201431.5131.6630.9231.15531,634
4/17/201430.7031.7930.2531.50921,872
4/16/201430.1730.4929.9530.33740,884
4/15/201430.0230.2329.4030.03511,708
4/14/201430.3330.3329.5529.95465,566
4/11/201429.7330.2629.3529.98755,279
4/10/201430.6230.7829.6730.04776,024
4/9/201430.6230.7330.3830.70445,075
4/8/201430.3030.6530.0730.52643,328
4/7/201430.6030.8030.0530.30671,156
4/4/201431.6531.7330.5530.68403,142
4/3/201431.5631.6331.2331.50324,099
4/2/201431.6631.7131.5031.60531,261
4/1/201431.1131.6930.8031.63732,584
3/31/201430.8031.1730.6431.06494,652
3/28/201430.4731.0430.3230.55451,278
3/27/201431.2631.3930.4030.47728,186
3/26/201431.7231.8631.1331.14534,509
3/25/201431.5931.7731.4731.57652,973
3/24/201431.6231.9331.3531.45819,970
3/21/201431.7932.0431.5431.551,347,933
3/20/201431.5132.0431.4631.77912,791
3/19/201431.5031.7831.2531.57454,970
3/18/201431.3131.6231.2131.50463,853
3/17/201431.4531.7031.2531.32380,848
3/14/201430.9031.6430.8731.25470,588
3/13/201431.5131.6631.1031.11752,258
3/12/201431.0831.4430.8631.35430,372
3/11/201431.6031.6031.0331.25378,993
3/10/201431.4731.7131.3831.53263,033
3/7/201431.6331.8831.4131.58447,092
3/6/201431.4131.5631.3031.45430,186
3/5/201431.3231.4931.1831.40675,217
3/4/201431.2331.5231.1231.38873,692
Trading Center