$28.41 -0.07 (%) Webster Financial Corp (Conn) - NYSE

Oct. 17, 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
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
7/30/201428.7829.1228.6328.90303,131
7/29/201428.7129.1728.3228.58394,841
7/28/201429.1029.1028.5228.64346,640
7/25/201428.9029.2228.8729.05308,631
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center