Quantcast

Webster Financial Corporation Common Stock Historical Stock Prices

WBS 
$58.17
*  
0.05
0.09%
Get WBS Alerts
*Delayed - data as of Oct. 15, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

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 58.10 58.75 57.94 58.17 423,588
10/12/2018 60.26 60.5167 56.58 58.22 1,011,082
10/11/2018 61.29 61.38 59.55 59.62 802,031
10/10/2018 62.18 63.34 61.56 61.65 1,022,061
10/09/2018 61.65 62.69 61.34 62.23 790,740
10/08/2018 60.67 62.24 60.31 62.01 555,173
10/05/2018 61.81 61.99 60.33 60.55 570,161
10/04/2018 60.84 62.49 60.59 61.72 1,083,047
10/03/2018 58.72 60.7 58.45 60.42 839,374
10/02/2018 58.42 58.825 57.67 57.95 625,321
10/01/2018 59.3 59.4 58.23 58.39 404,813
09/28/2018 58.81 59.56 58.34 58.96 588,616
09/27/2018 59.49 60.05 58.93 59.08 505,191
09/26/2018 61.08 61.08 59.37 59.4 657,741
09/25/2018 61.07 61.17 60.61 60.98 302,210
09/24/2018 61.46 61.51 60.44 60.76 404,244
09/21/2018 61.82 62.25 61.33 61.62 817,787
09/20/2018 62.06 62.87 62.04 62.1 555,769
09/19/2018 61.38 62.43 61.38 62.08 556,023
09/18/2018 61.74 62.21 61.1899 61.41 500,932
09/17/2018 62.5 62.84 61.67 61.9 423,616
09/14/2018 62.05 62.83 62.05 62.51 527,349
09/13/2018 63.61 63.8471 61.55 61.92 1,094,338
09/12/2018 64.46 64.47 62.9601 63.45 388,607
09/11/2018 64.29 65.28 64.27 64.59 435,156
09/10/2018 64.62 64.85 64.2125 64.39 498,667
09/07/2018 64.67 64.67 63.54 64.29 686,608
09/06/2018 65.33 65.575 64.3 64.46 712,975
09/05/2018 65.36 65.87 65.16 65.32 442,606
09/04/2018 65.4 66.04 65.295 65.5 376,359
08/31/2018 64.72 65.49 64.51 65.38 300,024
08/30/2018 65.16 65.35 64.75 64.82 617,136
08/29/2018 65.8 65.8 64.54 65.31 933,920
08/28/2018 66.69 66.7 65.5 65.7 653,067
08/27/2018 67.4 67.73 66.49 66.57 420,603
08/24/2018 67.37 67.45 66.82 67.08 318,353
08/23/2018 67.73 67.9 66.85 67.25 257,141
08/22/2018 68.34 68.62 67.78 67.9 269,394
08/21/2018 67.65 68.52 67.51 68.17 436,714
08/20/2018 67.54 67.7625 67.09 67.59 294,713
08/17/2018 67.27 67.65 67.18 67.52 188,136
08/16/2018 66.79 67.6 66.79 67.41 480,685
08/15/2018 67.05 67.39 66.06 66.4 672,253
08/14/2018 66.64 68.08 66.64 67.31 453,302
08/13/2018 66.87 67.48 65.741 66.45 245,616
08/10/2018 66.48 67.39 66.48 66.91 272,584
08/09/2018 67.3 67.71 66.88 67.29 200,893
08/08/2018 67.31 67.77 66.84 67.56 325,657
08/07/2018 66.75 67.6 66.75 67.02 505,274
08/06/2018 65.68 66.65 65.34 66.57 528,266
08/03/2018 65.5 66.1545 65.34 65.77 433,429
08/02/2018 64.57 65.795 64.31 65.54 762,472
08/01/2018 64.75 65.22 64.32 64.91 415,188
07/31/2018 65.97 65.97 64.15 64.53 687,562
07/30/2018 66.87 67.125 65.86 65.92 622,853
07/27/2018 67.75 68.13 66.31 66.79 468,230
07/26/2018 67.49 68.74 67.49 67.71 513,119
07/25/2018 67.83 67.83 66.81 67.33 384,986
07/24/2018 68.97 69.02 67.48 67.85 546,807
07/23/2018 67.05 69.63 67.05 69.06 680,953
07/20/2018 67.35 67.57 66.59 66.96 832,409
07/19/2018 66.15 67.66 64.95 67.32 873,465
07/18/2018 64.99 66.09 64.86 65.98 594,558
07/17/2018 64.86 65.29 64.63 65.05 322,070
07/16/2018 64.4 65.025 64.07 64.82 306,992
07/13/2018 64.63 64.81 63.85 64.1 610,838
07/12/2018 65.36 65.5 64.03 64.78 737,962
*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?

Smart Portfolio