WBS - Webster Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201944.9445.4544.5945.2245.22295,900
Oct 11, 201944.7245.6844.6945.2445.24650,700
Oct 10, 201943.1043.8942.9143.7443.74651,100
Oct 09, 201942.7743.0842.2942.8442.84352,400
Oct 08, 201943.4143.7842.4042.4142.41358,700
Oct 07, 201944.6044.9244.1544.1644.16310,000
Oct 04, 201943.8744.7243.2744.6944.69584,000
Oct 03, 201943.8443.9642.6243.7343.73565,400
Oct 02, 201944.6644.9443.4644.0944.09652,700
Oct 01, 201947.3247.5744.9845.2445.24556,100
Sep 30, 201947.4047.4146.6446.8746.87379,700
Sep 27, 201948.3648.9647.1447.2747.27461,100
Sep 26, 201948.0748.1147.5547.8847.88503,700
Sep 25, 201947.2348.4347.1848.3348.33381,300
Sep 24, 201948.1648.3747.0747.2747.27575,500
Sep 23, 201948.0648.5147.6748.1648.16456,400
Sep 20, 201948.0548.8848.0248.3848.381,244,500
Sep 19, 201948.6248.7847.6947.7347.73355,600
Sep 18, 201948.0548.9547.8648.7948.79277,100
Sep 17, 201949.1949.1948.2848.3648.36292,100
Sep 16, 201948.5849.6748.5449.3749.37332,700
Sep 13, 201948.7549.5448.2249.2649.26581,700
Sep 12, 201947.9048.3447.1748.1148.11538,700
Sep 11, 201948.7149.0647.6448.3748.37697,400
Sep 10, 201947.6448.8347.4048.8348.83429,200
Sep 09, 201945.7847.3945.4447.3247.32540,100
Sep 06, 201945.5545.6745.0845.3245.32428,800
Sep 05, 201945.0245.8545.0245.5745.57393,300
Sep 04, 201944.0244.2943.7544.1444.14426,300
Sep 03, 201944.2444.5443.3343.6543.65564,200
Aug 30, 201944.5744.8744.2444.7644.76350,100
Aug 29, 201943.7344.4043.6244.2744.27649,400
Aug 28, 201942.7343.6242.6243.2043.20531,800
Aug 27, 201944.0944.0942.7643.0043.00664,900
Aug 26, 201944.1244.1243.2243.8943.89557,700
Aug 23, 201944.7945.4843.5443.6343.63628,100
Aug 22, 201945.9946.1444.9045.2445.24590,800
Aug 21, 201945.9346.1745.3345.4945.49615,600
Aug 20, 201946.0146.0145.4345.4945.49408,100
Aug 19, 201946.7346.8546.2046.4046.40586,500
Aug 16, 201945.2146.4044.7345.9345.93865,900
Aug 15, 201946.2946.4044.7344.7744.77455,400
Aug 14, 201946.8447.1845.8046.0046.00384,600
Aug 13, 201947.3648.9247.1648.1448.14624,900
Aug 12, 201947.3047.7346.5447.3547.35540,400
Aug 09, 201947.6348.2347.2348.0348.03398,000
Aug 08, 201947.0748.1846.9947.8947.89659,600
Aug 07, 201946.1346.6645.3546.5246.52793,200
Aug 06, 201947.0447.5446.1647.4047.40644,900
Aug 05, 201947.6447.6445.6746.5146.51881,400
Aug 02, 201949.0449.7247.9748.3548.35828,200
Aug 02, 20190.4 Dividend
Aug 01, 201950.9451.6149.4949.7049.301,598,900
Jul 31, 201951.2451.7350.9451.0050.59540,900
Jul 30, 201950.4251.4150.3551.3950.98523,300
Jul 29, 201951.1751.3150.5550.8150.40968,000
Jul 26, 201951.0151.5050.8351.2650.85626,200
Jul 25, 201951.1251.6150.5350.9050.49802,700
Jul 24, 201949.5551.2449.5551.1150.70690,300
Jul 23, 201949.4650.0348.9749.9349.53563,900
Jul 22, 201949.4049.5348.4249.4849.08668,400
Jul 19, 201948.9450.3148.8249.5249.121,059,800
Jul 18, 201947.3649.5946.4148.8948.501,812,000
Jul 17, 201945.7947.4545.3247.2946.911,272,900
Jul 16, 201946.6046.6045.7545.9645.59764,300
Jul 15, 201947.5347.6146.3546.5646.191,085,400
Jul 12, 201946.6347.6246.4647.4547.07587,400
Jul 11, 201946.0546.5445.3146.5146.14694,900
Jul 10, 201946.7246.9945.8345.9145.54385,700
Jul 09, 201945.9546.5845.8146.5646.19394,100
Jul 08, 201946.9547.2646.2046.4046.03311,200
Jul 05, 201947.1747.8647.0447.4247.04206,000
Jul 03, 201946.3046.9946.2246.8946.51242,400
Jul 02, 201947.3047.7346.0146.2245.85657,400
Jul 01, 201948.7749.0847.2447.5447.16589,400
Jun 28, 201947.1648.0346.8047.7747.39895,900
Jun 27, 201945.8146.8245.8146.6846.30331,000
Jun 26, 201945.6546.1745.4845.5945.221,020,100
Jun 25, 201945.5645.7844.8845.3444.98745,900
Jun 24, 201945.7146.1945.3945.5845.21279,400
Jun 21, 201945.9746.4345.8445.8945.52926,100
Jun 20, 201946.6546.7345.0546.0045.63513,700
Jun 19, 201946.8647.3646.2246.3145.94429,500
Jun 18, 201945.9847.0645.8546.7046.32400,700
Jun 17, 201946.4346.5645.8045.9345.56392,000
Jun 14, 201946.2546.6745.7246.4846.11454,900
Jun 13, 201946.0846.4945.9846.2645.89478,200
Jun 12, 201946.0846.3045.5845.8545.48641,600
Jun 11, 201946.9047.0845.8546.0445.67714,300
Jun 10, 201946.9447.4846.5146.5846.21361,200
Jun 07, 201947.3447.4546.6146.6146.23372,100
Jun 06, 201947.6447.9547.1147.6047.22523,100
Jun 05, 201947.5147.9046.7947.7747.39702,900
Jun 04, 201946.2147.7046.1047.6347.25559,200
Jun 03, 201944.2745.8744.2345.5245.15861,600
May 31, 201945.0045.1743.9544.2843.92683,000
May 30, 201946.3546.7645.5845.9145.54623,600
May 29, 201946.0846.6345.7746.3645.991,716,700
May 28, 201947.6847.8546.6246.6546.27607,100
May 24, 201947.1648.0147.1647.7547.37838,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...