$35.96 -0.24 (%) Webster Financial Corp (Conn) - New York Stock Exchange, Inc.

Jul. 29, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center