$35.07 +0.54 (%) Webster Financial Corp (Conn) - NYSE

Mar. 2, 2015 | 11:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WBS historical data

Date Open High Low Close Volume
2/27/201534.5234.7634.4534.53752,844
2/26/201534.4434.6834.3934.63673,314
2/25/201534.7734.8034.3934.45652,526
2/24/201534.5235.1934.4534.79732,883
2/23/201534.4134.7534.1734.60778,378
2/20/201534.1034.7733.8234.601,114,176
2/19/201533.7334.4433.5834.25804,454
2/18/201533.8034.4933.6433.96889,452
2/17/201534.2634.4433.8434.39630,308
2/13/201534.0034.2933.8934.26701,002
2/12/201533.4834.0533.3934.04549,168
2/11/201533.1533.4132.9733.28655,899
2/10/201533.2733.3732.7433.24453,330
2/9/201533.1133.2632.7432.89524,963
2/6/201533.1833.7233.1433.22610,050
2/5/201532.4433.2032.4233.07741,019
2/4/201532.2232.7732.0732.29594,510
2/3/201531.6832.5131.6132.441,010,924
2/2/201530.7231.6530.3531.55937,547
1/30/201530.6231.2330.5230.531,179,763
1/29/201530.3231.0630.0731.01581,320
1/28/201531.1931.2730.2830.34725,926
1/27/201531.0431.2430.8331.01510,444
1/26/201530.8231.5230.5031.48952,335
1/23/201531.5831.7230.6630.77719,736
1/22/201529.5231.5329.5231.381,617,131
1/21/201529.4329.6529.0229.11852,154
1/20/201529.6629.8429.1629.45897,830
1/16/201529.1629.8929.1629.63840,874
1/15/201529.9130.0129.1629.34724,173
1/14/201530.0430.1729.5929.91575,744
1/13/201530.7631.1730.0130.50479,520
1/12/201530.8530.9630.2830.41590,691
1/9/201531.7132.0730.9230.94771,990
1/8/201531.8332.2931.6432.25851,730
1/7/201531.3331.5631.0531.50754,871
1/6/201531.6331.7630.6130.83605,551
1/5/201532.0032.1231.3631.49776,722
1/2/201532.7832.9031.8332.30373,741
12/31/201433.1533.1732.5132.53332,572
12/30/201432.9833.1832.7432.97259,470
12/29/201432.7233.3232.7233.00341,939
12/26/201432.8332.8932.6432.65294,232
12/24/201432.6332.7132.2232.56211,710
12/23/201432.6132.8232.4132.63242,679
12/22/201432.3732.4932.0832.41313,601
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center