Webster Financial Corporation Historical Stock Prices

WBS 
$35.65
*  
0.27
0.76%
Get WBS Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading WBS now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 04-MAY-2014 TO 04-MAY-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  35.50  35.80  35.39  35.65 584,512
05/04/2015 35.39 35.8 35.39 35.65 585,036
05/01/2015 35.89 36.05 35.34 35.38 535,050
04/30/2015 36.19 36.31 35.74 35.83 872,998
04/29/2015 36.39 36.74 36.21 36.52 551,292
04/28/2015 35.83 36.54 35.67 36.48 453,972
04/27/2015 35.95 36.405 35.69 35.8 874,911
04/24/2015 35.94 36.17 35.775 35.96 555,876
04/23/2015 35.98 36.28 35.8025 36.09 506,617
04/22/2015 35.84 36.24 35.62 36.13 330,141
04/21/2015 35.88 36.22 35.75 35.88 628,144
04/20/2015 35.46 35.85 35.29 35.78 658,539
04/17/2015 35.5 35.53 34.88 35.25 1,209,799
04/16/2015 35.99 36.04 35.13 35.77 1,307,625
04/15/2015 36 36.75 35.96 36.57 1,078,994
04/14/2015 36.58 36.58 35.872 35.93 569,143
04/13/2015 36.36 36.59 36.184 36.58 666,895
04/10/2015 36.01 36.27 35.76 36.17 759,119
04/09/2015 35.95 36.28 35.66 35.93 878,394
04/08/2015 36.61 36.61 36.21 36.34 650,122
04/07/2015 36.5 36.87 36.46 36.49 510,554
04/06/2015 36.31 36.63 35.71 36.44 637,793
04/02/2015 36.38 37.12 36.38 36.75 620,916
04/01/2015 36.97 37.6 36.33 36.79 565,261
03/31/2015 37 37.15 36.67 37.05 909,863
03/30/2015 36.66 37.38 36.63 37.13 508,449
03/27/2015 36.53 36.67 36.13 36.39 583,147
03/26/2015 36.41 36.62 35.91 36.61 686,880
03/25/2015 36.89 37.02 36.38 36.45 1,036,381
03/24/2015 36.55 36.82 36.33 36.8 649,466
03/23/2015 36.89 37.11 36.44 36.52 692,008
03/20/2015 36.39 37.08 36.14 37.02 1,467,599
03/19/2015 36.35 36.35 35.86 36.17 518,552
03/18/2015 36.35 36.88 36.29 36.4 1,276,891
03/17/2015 36.16 36.51 35.96 36.5 663,490
03/16/2015 36.54 36.67 36.01 36.31 555,625
03/13/2015 36.44 36.57 35.85 36.47 677,639
03/12/2015 36.04 36.49 35.7 36.4 846,577
03/11/2015 35.18 35.67 35.08 35.62 472,757
03/10/2015 35.52 35.52 34.97 35.16 514,634
03/09/2015 35.36 35.92 35.14 35.81 533,816
03/06/2015 35.34 35.99 35.19 35.38 1,188,746
03/05/2015 34.76 34.98 34.22 34.94 754,942
03/04/2015 34.89 35.06 34.65 34.7 919,721
03/03/2015 35.14 35.45 34.78 35.06 1,125,925
03/02/2015 35.68 35.7 34.77 35.17 1,714,368
02/27/2015 34.52 34.76 34.45 34.53 752,844
02/26/2015 34.44 34.68 34.39 34.63 673,314
02/25/2015 34.77 34.8 34.39 34.45 652,526
02/24/2015 34.52 35.19 34.45 34.79 732,883
02/23/2015 34.41 34.75 34.17 34.6 778,378
02/20/2015 34.1 34.77 33.82 34.6 1,114,176
02/19/2015 33.73 34.44 33.58 34.25 804,454
02/18/2015 33.8 34.49 33.64 33.96 889,452
02/17/2015 34.26 34.44 33.84 34.39 630,308
02/13/2015 34 34.29 33.89 34.26 701,002
02/12/2015 33.48 34.05 33.39 34.04 549,168
02/11/2015 33.15 33.41 32.97 33.28 655,899
02/10/2015 33.27 33.37 32.735 33.24 453,330
02/09/2015 33.11 33.26 32.74 32.89 524,963
02/06/2015 33.18 33.72 33.14 33.22 610,050
02/05/2015 32.44 33.2 32.42 33.07 741,019
02/04/2015 32.22 32.77 32.07 32.29 594,510
02/03/2015 31.68 32.51 31.61 32.44 1,010,924
02/02/2015 30.72 31.65 30.35 31.55 937,547
01/30/2015 30.62 31.23 30.52 30.53 1,179,763
01/29/2015 30.32 31.055 30.07 31.01 581,320
01/28/2015 31.19 31.265 30.28 30.34 725,926
01/27/2015 31.04 31.24 30.83 31.01 510,444
01/26/2015 30.82 31.52 30.5 31.48 952,335
01/23/2015 31.58 31.72 30.66 30.77 719,736
01/22/2015 29.52 31.53 29.52 31.38 1,617,131
01/21/2015 29.43 29.65 29.02 29.11 852,154
01/20/2015 29.66 29.84 29.155 29.45 897,830
01/16/2015 29.16 29.89 29.16 29.63 840,874
01/15/2015 29.91 30.01 29.16 29.34 724,173
01/14/2015 30.04 30.17 29.59 29.91 575,744
01/13/2015 30.76 31.17 30.01 30.5 479,520
01/12/2015 30.85 30.96 30.28 30.41 590,691
01/09/2015 31.71 32.07 30.92 30.94 771,990
01/08/2015 31.83 32.29 31.64 32.25 851,730
01/07/2015 31.33 31.56 31.05 31.5 754,871
01/06/2015 31.63 31.76 30.61 30.83 605,551
01/05/2015 32 32.12 31.36 31.49 776,722
01/02/2015 32.78 32.9 31.83 32.3 373,541
12/31/2014 33.15 33.17 32.51 32.53 332,572
12/30/2014 32.98 33.18 32.74 32.97 259,470
12/29/2014 32.72 33.32 32.72 33 341,939
12/26/2014 32.83 32.889 32.64 32.65 294,232
12/24/2014 32.63 32.71 32.22 32.56 211,710
12/23/2014 32.61 32.82 32.41 32.63 242,679
12/22/2014 32.37 32.49 32.08 32.41 313,601
12/19/2014 32.55 32.68 32.191 32.4 1,370,084
12/18/2014 32.37 32.65 32.15 32.64 574,793
12/17/2014 31.06 31.96 30.88 31.89 627,473
12/16/2014 30.65 31.55 30.44 30.99 561,527
12/15/2014 31.43 31.49 30.59 30.72 457,314
12/12/2014 31.26 31.61 31.04 31.18 600,424
12/11/2014 31.87 32.07 31.54 31.67 514,827
12/10/2014 32.63 32.94 31.59 31.6 768,525
12/09/2014 31.86 33.12 31.795 33.05 684,426
12/08/2014 32.24 32.73 32.068 32.31 498,523
12/05/2014 31.79 32.66 31.79 32.33 658,848
12/04/2014 31.71 31.84 31.47 31.69 273,904
12/03/2014 31.46 31.94 31.34 31.81 333,608
12/02/2014 31.15 31.74 31.08 31.51 324,367
12/01/2014 31.34 31.35 30.82 31.02 383,017
11/28/2014 32.24 32.31 31.44 31.47 253,627
11/26/2014 32.13 32.19 31.73 32.18 179,735
11/25/2014 31.96 32.13 31.81 32.08 229,766
11/24/2014 31.54 31.94 31.45 31.92 663,245
11/21/2014 32.18 32.19 31.44 31.45 288,358
11/20/2014 31.35 31.84 31.28 31.83 202,726
11/19/2014 31.91 31.96 31.33 31.59 307,899
11/18/2014 31.73 32.05 31.72 31.95 484,309
11/17/2014 31.89 32.06 31.61 31.73 285,709
11/14/2014 31.93 32.13 31.72 32.01 465,127
11/13/2014 32.32 32.4 31.9 31.96 283,423
11/12/2014 31.78 32.47 31.76 32.33 508,803
11/11/2014 32.13 32.19 31.84 31.9 363,101
11/10/2014 31.81 32.16 31.8 32.08 443,450
11/07/2014 31.45 31.88 31.35 31.86 839,174
11/06/2014 31.5 31.69 31.25 31.52 452,266
11/05/2014 31.68 31.85 31.5 31.7 433,375
11/04/2014 31.51 31.56 31.18 31.51 626,001
11/03/2014 31.38 31.78 31.29 31.51 735,184
10/31/2014 31.25 31.38 30.85 31.34 572,159
10/30/2014 30.4 30.89 30.17 30.75 391,015
10/29/2014 30.29 30.64 29.84 30.57 413,423
10/28/2014 29.61 30.35 29.5 30.34 475,066
10/27/2014 29.12 29.52 28.99 29.49 404,704
10/24/2014 29.08 29.33 28.98 29.31 332,446
10/23/2014 29.41 29.64 28.95 29.02 739,628
10/22/2014 29.23 29.55 29.03 29.06 436,808
10/21/2014 28.71 29.26 28.69 29.16 503,127
10/20/2014 28.28 28.78 28.28 28.52 410,160
10/17/2014 28.77 28.77 28.3 28.41 493,943
10/16/2014 26.53 28.57 26.53 28.48 1,124,072
10/15/2014 27.84 28.04 27.14 27.65 909,389
10/14/2014 28.42 28.75 28.18 28.32 638,567
10/13/2014 28.2 28.51 28.11 28.16 517,202
10/10/2014 28.2 28.69 28.15 28.15 548,229
10/09/2014 29.05 29.05 28.31 28.31 658,255
10/08/2014 28.57 29.14 28.43 29.09 522,801
10/07/2014 28.94 29 28.52 28.54 450,378
10/06/2014 29.4 29.43 29.06 29.1 385,163
10/03/2014 29.36 29.66 29.29 29.32 448,687
10/02/2014 28.74 29.22 28.62 29.05 449,716
10/01/2014 29.14 29.29 28.7 28.82 777,842
09/30/2014 29.56 29.67 29.14 29.14 645,107
09/29/2014 29.43 29.78 29.39 29.56 431,527
09/26/2014 29.59 29.86 29.42 29.84 422,241
09/25/2014 29.97 30.03 29.56 29.59 687,600
09/24/2014 29.95 30.22 29.73 30.11 780,250
09/23/2014 29.56 30.01 29.51 29.77 651,045
09/22/2014 29.99 30.18 29.58 29.58 370,566
09/19/2014 30.72 30.92 30.08 30.11 992,575
09/18/2014 30.26 30.68 30.26 30.62 460,692
09/17/2014 30.17 30.38 29.9 30.08 611,681
09/16/2014 30.16 30.41 29.95 30.1 685,999
09/15/2014 30.65 30.65 30.19 30.22 605,343
09/12/2014 30.68 30.81 30.46 30.62 534,354
09/11/2014 30.28 30.8 30.25 30.62 687,287
09/10/2014 29.89 30.53 29.86 30.51 455,104
09/09/2014 29.73 29.99 29.52 29.9 723,410
09/08/2014 29.74 29.91 29.66 29.84 468,444
09/05/2014 29.62 29.77 29.49 29.76 370,449
09/04/2014 29.8 30.14 29.72 29.76 498,820
09/03/2014 29.94 30.005 29.65 29.79 411,725
09/02/2014 29.63 30.01 29.55 29.85 535,476
08/29/2014 29.41 29.59 29.2945 29.5 181,035
08/28/2014 29.53 29.53 29.33 29.41 285,786
08/27/2014 29.68 29.68 29.48 29.6 504,297
08/26/2014 29.59 29.755 29.51 29.66 262,893
08/25/2014 29.73 29.84 29.53 29.6 296,981
08/22/2014 29.56 29.81 29.39 29.56 280,421
08/21/2014 29.18 29.67 29.11 29.54 216,855
08/20/2014 29.13 29.319 29.05 29.2 535,152
08/19/2014 29.01 29.25 29 29.25 325,184
08/18/2014 28.86 29.185 28.85 29.02 244,211
08/15/2014 29.2 29.22 28.38 28.6 384,010
08/14/2014 28.87 29.09 28.87 28.95 432,935
08/13/2014 28.56 28.94 28.56 28.91 464,250
08/12/2014 28.51 28.78 28.27 28.45 293,503
08/11/2014 28.63 28.93 28.41 28.69 353,480
08/08/2014 28.34 28.58 28.14 28.55 367,424
08/07/2014 28.51 28.61 28.25 28.35 485,285
08/06/2014 28.31 28.97 28.31 28.7 461,693
08/05/2014 28.38 28.7 28.23 28.45 304,687
08/04/2014 28.39 28.59 27.97 28.56 528,129
08/01/2014 28.61 28.71 27.77 28.28 791,102
07/31/2014 28.59 28.8999 28.56 28.67 656,186
07/30/2014 28.78 29.12 28.63 28.9 303,131
07/29/2014 28.71 29.17 28.32 28.58 394,841
07/28/2014 29.1 29.1 28.52 28.64 342,408
07/25/2014 28.9 29.22 28.87 29.05 308,631
07/24/2014 29.23 29.54 29.14 29.24 272,418
07/23/2014 29.14 29.2 28.98 29.12 232,556
07/22/2014 29.41 29.52 29.05 29.14 336,439
07/21/2014 29.28 29.49 29.11 29.31 342,697
07/18/2014 29.13 29.73 28.83 29.59 827,892
07/17/2014 30.39 30.7 29.35 29.43 715,008
07/16/2014 31.22 31.22 30.56 30.74 752,792
07/15/2014 30.79 31.2 30.69 31.08 303,406
07/14/2014 31.26 31.35 30.81 30.84 244,627
07/11/2014 30.91 31.09 30.63 30.94 233,050
07/10/2014 30.87 31.26 30.77 31.03 358,847
07/09/2014 31.48 31.7 31.26 31.3 202,888
07/08/2014 31.68 31.72 31.29 31.38 293,387
07/07/2014 32.01 32.09 31.745 31.77 290,879
07/03/2014 31.81 32.3 31.81 32.15 183,952
07/02/2014 31.96 32.12 31.515 31.61 333,772
07/01/2014 31.67 32.49 31.66 31.99 809,595
06/30/2014 31.53 31.57 31.18 31.54 460,027
06/27/2014 31.28 31.73 31.28 31.66 642,427
06/26/2014 31.21 31.44 30.7475 31.36 309,104
06/25/2014 30.8 31.33 30.44 31.24 416,082
06/24/2014 30.91 31.49 30.85 30.99 547,042
06/23/2014 31.1 31.27 30.94 31.1 239,876
06/20/2014 31.38 31.56 31.06 31.09 852,623
06/19/2014 31.44 31.5 31.09 31.29 268,849
06/18/2014 31.09 31.56 30.92 31.37 382,207
06/17/2014 30.5 31.42 30.5 31.16 473,169
06/16/2014 30.65 30.75 30.41 30.51 383,139
06/13/2014 31.04 31.49 30.75 30.79 380,387
06/12/2014 30.83 31.13 30.585 31.09 355,205
06/11/2014 31.3 31.54 30.87 30.97 392,953
06/10/2014 31.52 31.69 31.36 31.58 221,346
06/09/2014 31.21 31.89 31.21 31.67 279,969
06/06/2014 31.07 31.43 30.96 31.31 302,367
06/05/2014 30.35 30.9 30.05 30.87 417,161
06/04/2014 30.02 30.39 30.02 30.22 321,058
06/03/2014 29.84 30.52 29.84 30.07 323,956
06/02/2014 30 30.22 29.6 30.04 352,756
05/30/2014 30.18 30.4 29.9 29.92 301,198
05/29/2014 30.14 30.17 29.84 30.13 278,256
05/28/2014 30.12 30.27 29.82 30.14 288,513
05/27/2014 30.23 30.47 29.93 30.21 410,200
05/23/2014 29.72 30.06 29.69 29.99 323,766
05/22/2014 29.52 29.88 29.44 29.73 286,546
05/21/2014 29.39 29.64 29.08 29.53 403,570
05/20/2014 29.56 29.57 28.95 29.21 589,377
05/19/2014 28.93 29.73 28.93 29.67 404,306
05/16/2014 28.95 29.07 28.64 29.01 479,989
05/15/2014 28.9 28.995 28.21 28.93 704,258
05/14/2014 29.82 29.84 29.03 29.12 532,753
05/13/2014 30.35 30.46 29.98 29.98 365,010
05/12/2014 29.94 30.52 29.7 30.41 436,192
05/09/2014 29.44 29.74 29.2 29.73 438,944
05/08/2014 29.8 30.09 29.55 29.58 550,200
05/07/2014 29.69 29.9 29.4 29.84 510,789
05/06/2014 30.06 30.22 29.68 29.71 714,116
05/05/2014 29.96 30.315 29.67 30.2 640,985
*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?