$54.32 +0.52 (%) Webster Financial Corp (Conn) - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201654.3154.9053.8454.32991,441
12/7/201652.8753.9652.8053.80666,863
12/6/201652.9055.8051.7852.91878,488
12/5/201651.6652.1951.6452.14793,650
12/2/201651.0351.3150.6851.311,417,751
12/1/201650.0151.2749.8951.271,141,091
11/30/201649.6049.9849.5849.61800,305
11/29/201648.8149.8048.8148.951,159,925
11/28/201648.8649.1048.3848.60862,587
11/25/201649.3649.3648.8349.10309,029
11/23/201649.0849.4548.7649.22533,412
11/22/201647.7548.8047.7548.77786,543
11/21/201647.2447.6746.8447.66603,249
11/18/201647.0347.3246.8447.041,051,614
11/17/201646.2047.3245.9846.981,173,222
11/16/201645.9546.3545.6045.952,141,296
11/15/201647.1047.1646.2646.763,287,124
11/14/201647.8749.1447.3547.582,709,163
11/11/201645.0148.1444.8947.682,197,451
11/10/201644.4145.8044.4145.191,369,310
11/9/201640.9544.4640.9543.791,773,562
11/8/201640.4141.0940.0840.90815,600
11/7/201640.5741.0240.4840.96572,217
11/4/201639.8740.5439.6239.83620,901
11/3/201640.3640.5140.0640.12381,447
11/2/201640.4940.5639.9940.08831,689
11/1/201640.6040.7640.0640.52828,396
10/31/201640.3640.6740.0340.40761,370
10/28/201640.4740.5740.1340.23745,779
10/27/201640.2440.7340.0740.51828,468
10/26/201639.7240.2239.5440.00504,168
10/25/201639.7339.9239.4939.82499,319
10/24/201639.8339.9639.5139.83571,632
10/21/201638.2539.0837.8239.02790,250
10/20/201638.0038.4537.8138.17592,066
10/19/201637.6138.2837.5938.15411,725
10/18/201637.5037.6837.1437.41435,907
10/17/201637.2737.5836.9637.05359,691
10/14/201637.7337.8537.3137.31588,179
10/13/201637.7837.8436.9837.24458,713
10/12/201638.3138.5538.2238.26302,103
10/11/201638.7038.8437.9338.23402,799
10/10/201638.7939.0838.6738.69355,777
10/7/201638.5438.6137.9338.52614,607
10/6/201638.7638.7638.1938.60518,131
10/5/201638.1338.9037.9138.70584,896
10/4/201637.6538.1437.5837.89633,902
10/3/201637.7038.1637.5337.61548,034
9/30/201637.9938.2237.5938.01745,622
9/29/201637.7538.4037.4937.621,095,667
9/28/201637.8438.0437.3538.01639,681
9/27/201637.3237.8037.2037.65575,820
9/26/201638.2038.2337.4937.51668,869
9/23/201638.2938.7337.6338.45654,532
9/22/201637.8438.4837.7938.45640,445
9/21/201638.0038.1637.4937.75822,751
9/20/201638.1438.1437.7637.78321,019
9/19/201637.8338.2137.5837.82371,363
9/16/201637.6137.8737.0937.601,131,958
9/15/201637.3838.0837.3338.00476,378
9/14/201637.7037.9937.3137.36416,173
9/13/201637.6537.9537.2237.78591,839
9/12/201637.9938.2937.5538.26696,199
9/9/201638.3638.8238.2238.22695,757
9/8/201638.6538.8638.2638.46768,871
9/7/201638.9738.9738.0338.57506,852
9/6/201638.9538.9537.8738.18496,248
9/2/201638.6838.9138.3638.87697,450
9/1/201638.7838.8937.9938.48516,549
8/31/201638.7938.9138.2038.63506,044
8/30/201638.5938.9238.4238.69602,209
8/29/201638.3038.5938.2538.48513,371
8/26/201637.9438.4237.8438.25674,618
8/25/201637.6037.9337.5137.92708,611
8/24/201637.5937.8337.4937.66407,189
8/23/201637.7437.8037.5337.54372,309
8/22/201637.2937.6237.2137.54401,751
8/19/201637.2037.5637.1137.48569,027
8/18/201637.0737.2536.8637.20436,320
8/17/201636.9537.2236.8237.03631,804
8/16/201636.8737.0236.6436.93731,421
8/15/201636.7537.2536.7437.05448,259
8/12/201636.2436.6336.2136.61440,274
8/11/201636.6736.9336.5036.69675,521
8/10/201636.8136.8236.4036.51682,017
8/9/201636.7436.9836.6436.91552,797
8/8/201637.1137.3536.7036.78414,246
8/5/201636.1637.1036.1337.05727,897
8/4/201635.8436.2035.8035.93419,040
8/3/201635.7536.2335.7536.17482,465
8/2/201635.7135.8535.4635.751,024,519
8/1/201636.0836.3335.6235.67726,033
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center