Webster Financial Corporation Common Stock Historical Stock Prices

WBS 
$36.5
*  
0.27
0.73%
Get WBS Alerts
*Delayed - data as of Apr. 29, 2016 14:57 ET  -  Find a broker to begin trading WBS now
Exchange: NYSE

Community Rating:
View:    WBS Real Time
 
 
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 28-JAN-2016 TO 28-APR-2016

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.
14:57 36.39 36.97 36.26 36.50 442,331
04/28/2016 37.02 37.33 36.6 36.77 478,040
04/27/2016 37.63 37.7 36.92 37.41 699,056
04/26/2016 37.02 37.7 36.92 37.63 448,705
04/25/2016 37.08 37.235 36.62 36.91 394,560
04/22/2016 36.78 37.31 36.59 37.24 616,373
04/21/2016 37.11 37.24 36.72 36.82 628,843
04/20/2016 36.29 37.09 36.11 37 1,147,952
04/19/2016 36.5 37.215 35.67 36.28 1,773,014
04/18/2016 36.75 37.67 36.75 37.53 726,054
04/15/2016 37.34 37.52 36.95 37.1 671,260
04/14/2016 37.06 37.8 37.04 37.34 534,930
04/13/2016 36.25 37.21 36.25 37.21 514,772
04/12/2016 35.29 35.96 35.01 35.91 416,331
04/11/2016 35.28 35.83 35.12 35.13 422,382
04/08/2016 35.17 35.64 34.9 35.02 778,854
04/07/2016 35.41 35.45 34.58 34.81 718,193
04/06/2016 35 35.79 34.91 35.72 694,701
04/05/2016 35.41 35.61 35 35.04 678,494
04/04/2016 35.69 36.06 35.44 35.83 515,663
04/01/2016 35.65 35.92 35.26 35.75 928,644
03/31/2016 35.97 36.17 35.29 35.9 595,686
03/30/2016 36 36.61 35.86 36.07 493,518
03/29/2016 35.39 35.89 34.86 35.82 594,953
03/28/2016 35.66 35.78 35.18 35.55 328,621
03/24/2016 35.31 35.47 34.835 35.44 324,656
03/23/2016 36.02 36.15 35.575 35.6 429,731
03/22/2016 35.97 36.18 35.7 36.02 1,061,410
03/21/2016 36.88 37.02 35.6 36.2 1,592,148
03/18/2016 36.48 37.16 36.4 36.89 893,468
03/17/2016 35.85 36.3 35.18 36.3 882,835
03/16/2016 36.2 36.56 35.5 35.87 539,718
03/15/2016 36.35 36.5797 36.075 36.23 459,594
03/14/2016 36.98 37.03 36.29 36.65 1,236,345
03/11/2016 36.5 37.18 36.2 37.09 531,586
03/10/2016 35.63 36.27 35.17 36.16 632,989
03/09/2016 35.73 35.89 35.23 35.38 414,820
03/08/2016 36.42 36.49 35.44 35.46 458,669
03/07/2016 36.27 36.75 36.05 36.75 449,826
03/04/2016 36.42 36.62 36 36.53 625,482
03/03/2016 35.54 36.3 35.39 36.25 523,881
03/02/2016 35.25 35.57 34.8 35.55 491,193
03/01/2016 33.82 35.24 33.76 35.22 694,956
02/29/2016 34.32 34.32 33.6 33.61 644,010
02/26/2016 33.76 34.76 33.61 34.29 751,871
02/25/2016 33.01 33.52 32.63 33.46 451,277
02/24/2016 32.59 32.92 31.75 32.89 788,600
02/23/2016 33.76 33.78 32.69 33.13 899,363
02/22/2016 33.84 34 33.53 33.92 535,251
02/19/2016 33.08 33.56 32.89 33.46 582,388
02/18/2016 34.23 34.425 33.08 33.13 829,872
02/17/2016 33.92 34.72 33.79 34.11 1,161,514
02/16/2016 33.01 33.96 32.47 33.76 614,496
02/12/2016 31.81 32.67 31.63 32.51 662,672
02/11/2016 31.33 31.79 30.64 31.25 709,376
02/10/2016 33.34 33.51 32.15 32.18 653,829
02/09/2016 32.03 33.3 32.03 33.02 1,403,890
02/08/2016 32.59 33.27 32.15 33.1 1,211,631
02/05/2016 33.65 33.76 32.97 33.08 815,084
02/04/2016 33.06 33.89 33.03 33.61 755,075
02/03/2016 32.95 33.19 31.87 33.15 937,678
02/02/2016 32.77 32.89 32.355 32.62 1,048,128
02/01/2016 32.92 33.43 32.715 33.35 1,346,772
01/29/2016 32.45 33.17 32.01 33.17 1,417,784
01/28/2016 32.69 33.175 32.31 32.4 557,629
*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?