Webster Financial Corporation Historical Stock Prices

WBS 
$35.38
*  
0.04
0.11%
Get WBS Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading WBS now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    WBS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  35.25  35.52  34.98  35.38 675,071
08/31/2015 35.24 35.52 34.98 35.38 682,833
08/28/2015 35.3 35.59 35.101 35.34 517,368
08/27/2015 35.13 35.63 34.84 35.32 888,897
08/26/2015 33.84 34.755 33.24 34.66 1,275,557
08/25/2015 35.21 35.22 33.07 33.11 2,361,388
08/24/2015 33.92 35.53 30.97 34.23 1,310,865
08/21/2015 36.25 36.6 35.55 36.07 809,740
08/20/2015 37.28 38.01 36.62 36.64 812,010
08/19/2015 38.19 38.3 37.6 37.62 590,808
08/18/2015 38.74 38.92 38.3 38.39 605,844
08/17/2015 38.21 38.82 37.79 38.53 518,591
08/14/2015 38.11 38.42 37.81 38.42 586,642
08/13/2015 37.85 38.53 37.69 38.11 441,677
08/12/2015 38.37 38.48 37.29 37.78 552,016
08/11/2015 38.6 38.78 38.25 38.56 444,563
08/10/2015 38.6 38.96 38.345 38.95 543,880
08/07/2015 38.53 38.93 38.03 38.32 750,599
08/06/2015 39.23 39.33 38.505 38.62 467,028
08/05/2015 39.1 39.745 38.9 39.35 445,305
08/04/2015 38.71 39.3 38.57 38.97 385,019
08/03/2015 38.57 39.01 38.27 38.77 452,822
07/31/2015 39 39 38.43 38.66 555,514
07/30/2015 38.37 38.95 38.28 38.94 639,969
07/29/2015 38.49 38.63 38.13 38.56 540,001
07/28/2015 38.25 38.5 37.81 38.43 1,003,989
07/27/2015 38.14 38.28 37.38 37.96 531,095
07/24/2015 39.22 39.27 38.52 38.53 912,303
07/23/2015 39.59 39.91 38.86 39.14 977,993
07/22/2015 38.92 39.57 38.8 39.44 334,018
07/21/2015 39.03 39.56 38.87 38.95 493,139
07/20/2015 39.26 39.44 38.925 39.02 744,038
07/17/2015 39.51 39.52 38.63 39.11 831,243
07/16/2015 40.4 40.6 39.26 39.63 1,407,633
07/15/2015 40.16 40.58 40.14 40.44 883,389
07/14/2015 39.74 40.13 39.69 40.06 460,528
07/13/2015 39.97 40.24 39.83 39.97 414,919
07/10/2015 39.87 39.97 39.155 39.75 466,248
07/09/2015 39.4 39.69 38.71 39.29 543,896
07/08/2015 38.69 38.94 38.48 38.83 612,012
07/07/2015 39.33 39.49 38.35 39.04 752,116
07/06/2015 38.56 39.51 38.46 39.5 1,188,963
07/02/2015 39.89 39.89 38.95 39.13 599,434
07/01/2015 40.05 40.3 39.79 40.05 666,734
06/30/2015 40.03 40.21 39.3 39.55 815,424
06/29/2015 39.88 40.41 39.532 39.61 1,018,613
06/26/2015 40.49 40.71 40.06 40.53 1,395,759
06/25/2015 40.25 40.48 40.02 40.21 476,124
06/24/2015 40.13 40.36 39.87 40.02 527,451
06/23/2015 39.81 40.29 39.58 40.26 804,461
06/22/2015 39.37 39.45 39.14 39.28 1,163,011
06/19/2015 39.37 39.39 38.78 38.94 1,250,130
06/18/2015 38.99 39.45 38.87 39.27 1,636,327
06/17/2015 41.23 41.34 39.485 39.78 2,256,263
06/16/2015 40.26 40.98 40.13 40.96 1,301,109
06/15/2015 39.66 40.49 39.35 40.17 1,056,691
06/12/2015 40.15 40.23 39.88 40.08 409,403
06/11/2015 40.31 40.5 39.9 40.23 440,473
06/10/2015 40 40.48 39.69 40.39 777,530
06/09/2015 39.31 39.77 38.99 39.69 593,737
06/08/2015 39.09 39.44 38.9 39.21 666,115
06/05/2015 38.54 39.08 38.42 39.06 573,476
06/04/2015 38.78 38.84 38.27 38.35 604,086
06/03/2015 38.38 39.08 38.05 38.97 555,556
06/02/2015 38.03 38.59 37.86 38.21 500,570
06/01/2015 38.06 38.25 37.605 38.08 827,916
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?