WBS: Historical Prices for WEBSTER FINL CORP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	12.54	12.89	12.54	12.87	611,400	12.87
20-Nov-09	12.35	12.60	12.17	12.26	480,000	12.26
19-Nov-09	12.51	12.57	12.01	12.44	864,500	12.44
18-Nov-09	12.71	12.85	12.50	12.70	420,200	12.70
17-Nov-09	12.46	12.90	12.39	12.71	633,400	12.71
16-Nov-09	12.34	12.86	12.24	12.49	697,900	12.49
13-Nov-09	12.17	12.30	11.89	12.14	661,300	12.14
12-Nov-09	12.42	12.60	12.04	12.08	994,700	12.08
11-Nov-09	11.84	12.97	11.84	12.55	1,520,800	12.55
10-Nov-09	11.70	11.82	11.28	11.53	652,600	11.53
9-Nov-09	11.50	11.77	11.37	11.77	707,000	11.77
6-Nov-09	11.26	11.56	11.02	11.39	631,100	11.39
5-Nov-09	10.90	11.44	10.72	11.41	1,157,500	11.41
4-Nov-09	11.59	11.70	10.64	10.73	1,166,400	10.73
3-Nov-09	11.07	11.55	10.75	11.41	786,500	11.41
2-Nov-09	11.38	11.65	10.92	11.15	851,000	11.15
30-Oct-09	12.02	12.14	10.91	11.31	1,370,300	11.31
29-Oct-09	11.95	12.55	11.67	12.14	1,239,600	12.14
29-Oct-09	$ 0.01 Dividend
28-Oct-09	12.26	12.38	11.58	11.82	862,600	11.81
27-Oct-09	12.31	12.79	12.02	12.27	694,700	12.26
26-Oct-09	12.50	12.65	11.80	12.16	892,000	12.15
23-Oct-09	13.15	13.28	12.39	12.50	873,000	12.49
22-Oct-09	12.65	13.35	11.88	13.20	1,352,900	13.19
21-Oct-09	12.85	13.44	12.51	12.70	1,410,800	12.69
20-Oct-09	13.46	13.54	12.76	12.91	817,200	12.90
19-Oct-09	13.18	13.64	12.90	13.51	667,100	13.50
16-Oct-09	13.11	13.32	12.90	13.07	519,600	13.06
15-Oct-09	13.61	13.64	13.14	13.32	545,900	13.31
14-Oct-09	13.61	13.81	13.25	13.78	753,900	13.77
13-Oct-09	13.22	13.45	12.90	13.28	677,100	13.27
12-Oct-09	13.32	13.52	13.21	13.34	252,600	13.33
9-Oct-09	13.08	13.38	12.98	13.28	361,200	13.27
8-Oct-09	12.84	13.07	12.53	13.00	744,400	12.99
7-Oct-09	12.25	12.72	12.01	12.69	468,400	12.68
6-Oct-09	12.45	12.83	12.17	12.47	479,600	12.46
5-Oct-09	12.05	12.37	11.85	12.25	650,100	12.24
2-Oct-09	11.62	12.00	11.28	11.88	696,100	11.87
1-Oct-09	12.35	12.54	11.69	11.80	781,900	11.79
30-Sep-09	12.62	12.81	12.12	12.47	772,000	12.46
29-Sep-09	12.85	12.88	12.33	12.53	550,300	12.52
28-Sep-09	12.39	12.87	12.24	12.85	456,900	12.84
25-Sep-09	12.56	12.74	12.10	12.33	655,600	12.32
24-Sep-09	13.24	13.50	12.27	12.62	725,700	12.61
23-Sep-09	13.21	13.25	12.79	12.79	453,900	12.78
22-Sep-09	12.75	13.11	12.46	13.00	512,300	12.99
21-Sep-09	12.55	12.72	12.30	12.61	612,500	12.60
18-Sep-09	12.92	13.00	12.46	12.80	1,284,500	12.79
17-Sep-09	13.34	13.80	12.95	13.04	710,200	13.03
16-Sep-09	12.57	13.50	12.54	13.39	868,300	13.38
15-Sep-09	12.13	12.56	11.95	12.45	826,500	12.44
14-Sep-09	12.19	12.30	11.92	12.20	734,200	12.19
11-Sep-09	12.11	12.30	12.00	12.20	429,800	12.19
10-Sep-09	12.07	12.25	11.97	12.20	449,000	12.19
9-Sep-09	12.05	12.40	11.96	12.25	802,200	12.24
8-Sep-09	12.08	12.26	11.84	12.04	467,900	12.03
4-Sep-09	12.02	12.08	11.63	11.94	465,200	11.93
3-Sep-09	12.08	12.17	11.65	11.95	576,800	11.94
2-Sep-09	12.00	12.20	11.72	11.94	787,700	11.93
1-Sep-09	12.99	13.20	11.93	12.01	1,162,000	12.00
31-Aug-09	13.00	13.18	12.56	13.07	2,679,700	13.06
28-Aug-09	13.21	13.31	12.85	13.20	983,300	13.19
27-Aug-09	12.68	13.07	12.25	13.01	705,300	13.00
26-Aug-09	12.50	13.05	12.37	12.81	636,200	12.80
25-Aug-09	12.26	12.66	12.19	12.55	463,700	12.54
24-Aug-09	12.66	12.98	12.07	12.18	435,100	12.17
21-Aug-09	12.20	12.96	12.18	12.62	619,000	12.61
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions