Webster Financial Corp (Conn) $30.73

up +0.40


17/4/2014 10:02 AM  |  NYSE : WBS  
Industries : Banking / Regional - Northeast Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WBS historical data

Date Open High Low Close Volume
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
3/21/201431.7932.0431.5431.551,347,930
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
3/3/201430.6530.9930.5130.84395,015
2/28/201431.3231.5930.9530.97723,974
2/27/201430.8931.2630.7331.25411,016
2/26/201430.4631.0230.2130.96430,846
2/25/201430.5130.5630.2430.31364,580
2/24/201430.1030.8530.1030.57355,884
2/21/201429.7630.1629.7030.07589,315
2/20/201429.3829.7729.0729.71593,033
2/19/201430.2130.3529.3229.34760,704
2/18/201430.3030.5930.1030.38305,931
2/14/201430.1230.3429.9430.31178,884
2/13/201429.6730.2129.5730.16232,477
2/12/201429.8630.5029.8429.96423,897
2/11/201429.5329.9229.1929.91340,863
2/10/201429.2529.5329.1329.36414,691
2/7/201429.4329.7529.0329.36467,168
2/6/201429.3029.6829.1529.58490,872
2/5/201429.0529.3528.8529.30702,928
2/4/201428.9429.3828.7129.16717,065
2/3/201430.3530.4528.7728.871,089,140
1/31/201430.2730.7029.9030.34936,926
1/30/201430.3630.6530.0630.55406,690
1/29/201430.3530.7530.1430.16604,570
1/28/201430.6830.8330.4830.66477,619
1/27/201430.9631.0230.4430.62548,749
1/24/201431.2531.4230.6630.93475,191
1/23/201431.9231.9231.3531.53593,683
1/22/201432.1532.2231.9632.04688,005
1/21/201432.1232.6731.6632.03924,581
1/17/201430.7932.2230.7931.741,239,760
1/16/201430.7130.7630.3030.62568,714
1/15/201430.5530.8830.4630.72497,031
1/14/201430.5730.5930.1630.48558,854
1/13/201430.7230.8730.2130.43651,194
1/10/201430.8930.8930.5030.82343,013
1/9/201430.7630.9630.5230.80817,576
1/8/201430.4430.7430.2730.58608,605
1/7/201430.4530.8330.1830.36459,993
1/6/201430.4930.8830.1630.27506,053
1/3/201430.6330.7930.3730.46447,573
1/2/201431.0431.0430.5430.64815,944
12/31/201330.9031.3230.7131.18688,388
12/30/201330.7830.9830.7030.79321,402
12/27/201330.8831.0030.6930.86269,695
12/26/201330.8730.9330.5630.74282,101
12/24/201330.6230.9430.4330.72125,560
12/23/201330.2230.6630.2230.62319,973
12/20/201329.8930.2929.7030.111,151,990
12/19/201329.7929.9229.6029.72359,585
12/18/201329.3229.9329.2729.91443,473
12/17/201329.4429.4629.1229.36353,323
12/16/201328.9929.4828.9329.44389,993
12/13/201329.0629.3028.6428.94542,727
12/12/201328.8529.2028.7328.98432,092
12/11/201329.1029.1328.7228.79424,423
12/10/201329.2129.5428.9229.10413,628
12/9/201329.5929.8529.2129.34449,593
12/6/201329.3829.9929.3629.58412,343
12/5/201329.0929.2328.9229.11409,320
12/4/201328.8629.5328.8629.15406,038
12/3/201329.2529.5928.6328.94560,630
12/2/201329.4829.9929.2629.28532,538
11/29/201329.8229.8629.3029.48380,470
11/27/201329.7129.8429.5329.66315,464
11/26/201329.5529.6729.3729.61371,354
11/25/201329.4429.7329.3229.51345,958
11/22/201329.1729.4928.9629.44362,467
11/21/201328.6329.2828.6329.20539,082
Trading Center