$38.83 -0.11 (%) Webster Financial Corp (Conn) - NYSE

Jul. 31, 2015 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WBS historical data

Date Open High Low Close Volume
7/30/201538.3738.9538.2838.94639,969
7/29/201538.4938.6338.1338.56540,001
7/28/201538.2538.5037.8138.431,003,989
7/27/201538.1438.2837.3837.96531,095
7/24/201539.2239.2738.5238.53912,303
7/23/201539.5939.9138.8639.14977,993
7/22/201538.9239.5738.8039.44334,018
7/21/201539.0339.5638.8738.95493,139
7/20/201539.2639.4438.9339.02744,038
7/17/201539.5139.5238.6339.11831,243
7/16/201540.4040.6039.2639.631,407,633
7/15/201540.1640.5840.1440.44883,389
7/14/201539.7440.1339.6940.06460,528
7/13/201539.9740.2439.8339.97414,919
7/10/201539.8739.9739.1639.75466,248
7/9/201539.4039.6938.7139.29543,896
7/8/201538.6938.9438.4838.83612,012
7/7/201539.3339.4938.3539.04752,116
7/6/201538.5639.5138.4639.501,188,963
7/2/201539.8939.8938.9539.13599,434
7/1/201540.0540.3039.7940.05666,734
6/30/201540.0340.2139.3039.55815,424
6/29/201539.8840.4139.5339.611,018,613
6/26/201540.4940.7140.0640.531,395,759
6/25/201540.2540.4840.0240.21476,124
6/24/201540.1340.3639.8740.02527,451
6/23/201539.8140.2939.5840.26804,461
6/22/201539.3739.4539.1439.281,163,011
6/19/201539.3739.3938.7838.941,250,130
6/18/201538.9939.4538.8739.271,636,527
6/17/201541.2341.3439.4939.782,256,263
6/16/201540.2640.9840.1340.961,301,109
6/15/201539.6640.4939.3540.171,056,691
6/12/201540.1540.2339.8840.08409,403
6/11/201540.3140.5039.9040.23440,473
6/10/201540.0040.4839.6940.39777,530
6/9/201539.3139.7738.9939.69593,851
6/8/201539.0939.4438.9039.21666,115
6/5/201538.5439.0838.4239.06573,476
6/4/201538.7838.8438.2738.35604,086
6/3/201538.3839.0838.0538.97555,556
6/2/201538.0338.5937.8638.21500,570
6/1/201538.0638.2537.6138.08827,916
5/29/201537.8238.0537.5137.89929,389
5/28/201537.9238.0337.6337.87341,947
5/27/201537.5538.0437.2037.92810,969
5/26/201537.4237.5036.9837.39473,876
5/22/201537.8738.0837.6437.65345,014
5/21/201538.0338.2137.6437.84364,768
5/20/201538.1938.2437.8538.09351,460
5/19/201538.0338.2337.8938.20544,783
5/18/201537.5338.1137.5337.92603,135
5/15/201538.0238.1737.2837.461,077,287
5/14/201537.9738.0737.7838.06848,694
5/13/201537.5437.9337.3737.83692,394
5/12/201537.2037.6336.8537.58904,717
5/11/201536.8537.3536.7537.28693,001
5/8/201536.9436.9736.2036.91575,542
5/7/201536.3436.8736.0736.721,075,109
5/6/201535.8936.5135.4036.481,159,765
5/5/201535.4836.0435.4835.791,430,326
5/4/201535.3935.8035.3935.65585,036
5/1/201535.8936.0535.3435.38535,050
4/30/201536.1936.3135.7435.83872,998
4/29/201536.3936.7436.2136.52551,292
4/28/201535.8336.5435.6736.48453,972
4/27/201535.9536.4135.6935.80874,911
4/24/201535.9436.1735.7835.96555,876
4/23/201535.9836.2835.8036.09506,617
4/22/201535.8436.2435.6236.13330,141
4/21/201535.8836.2235.7535.88628,144
4/20/201535.4635.8535.2935.78658,539
4/17/201535.5035.5334.8835.251,209,799
4/16/201535.9936.0435.1335.771,307,625
4/15/201536.0036.7535.9636.571,078,994
4/14/201536.5836.5835.8735.93569,143
4/13/201536.3636.5936.1836.58666,895
4/10/201536.0136.2735.7636.17759,119
4/9/201535.9536.2835.6635.93878,394
4/8/201536.6136.6136.2136.34650,122
4/7/201536.5036.8736.4636.49510,554
4/6/201536.3136.6335.7136.44637,793
4/2/201536.3837.1236.3836.75620,916
4/1/201536.9737.6036.3336.79565,261
3/31/201537.0037.1536.6737.05909,863
3/30/201536.6637.3836.6337.13508,449
3/27/201536.5336.6736.1336.39583,147
3/26/201536.4136.6235.9136.61686,880
3/25/201536.8937.0236.3836.451,036,381
3/24/201536.5536.8236.3336.80653,474
3/23/201536.8937.1136.4436.52692,008
3/20/201536.3937.0836.1437.021,467,599
3/19/201536.3536.3535.8636.17522,529
3/18/201536.3536.8836.2936.401,276,891
3/17/201536.1636.5135.9636.50663,490
3/16/201536.5436.6736.0136.31555,625
3/13/201536.4436.5735.8536.47677,639
3/12/201536.0436.4935.7036.40846,577
3/11/201535.1835.6735.0835.62472,757
3/10/201535.5235.5234.9735.16514,634
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!