Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • WEBSTER FINL CORP CONN Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    WEBSTER FINL CORP CONN ( WBS ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 862585 12.3800 11.5800 12.2600 11.8200
    10/29/09 1239549 12.5500 11.6700 11.9500 12.1400
    10/30/09 1370298 12.1400 10.9100 12.0200 11.3100
    11/02/09 852970 11.6500 10.9200 11.3800 11.1500
    11/03/09 786638 11.5500 10.7500 11.0700 11.4100
    11/04/09 1166303 11.7000 10.6400 11.5900 10.7300
    11/05/09 1159333 11.4400 10.7200 10.9000 11.4100
    11/06/09 631069 11.5600 11.0200 11.2600 11.3900
    11/09/09 706954 11.7700 11.3700 11.5000 11.7700
    11/10/09 652585 11.8175 11.2800 11.7000 11.5300
    11/11/09 1520742 12.9700 11.8400 11.8400 12.5500
    11/12/09 994682 12.6000 12.0400 12.4200 12.0800
    11/13/09 661240 12.3000 11.8900 12.1700 12.1400
    11/16/09 697852 12.8600 12.2400 12.3400 12.4900
    11/17/09 633396 12.9000 12.3900 12.4600 12.7100
    11/18/09 420199 12.8500 12.5000 12.7100 12.7000
    11/19/09 864452 12.5700 12.0100 12.5100 12.4400
    11/20/09 479927 12.6000 12.1700 12.3500 12.2600
    11/23/09 611330 12.8900 12.5400 12.5400 12.8700
    11/24/09 502938 12.9000 12.4500 12.8700 12.7300
    11/25/09 338256 12.9800 12.5600 12.7600 12.6200
    11/27/09 317721 12.5800 12.0200 12.3500 12.0700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    WEBSTER FINL CORP CONN ( WBS ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 862585 12.3800 11.5800 12.2600 11.8200
    10/29/09 1239549 12.5500 11.6700 11.9500 12.1400
    10/30/09 1370298 12.1400 10.9100 12.0200 11.3100
    11/02/09 852970 11.6500 10.9200 11.3800 11.1500
    11/03/09 786638 11.5500 10.7500 11.0700 11.4100
    11/04/09 1166303 11.7000 10.6400 11.5900 10.7300
    11/05/09 1159333 11.4400 10.7200 10.9000 11.4100
    11/06/09 631069 11.5600 11.0200 11.2600 11.3900
    11/09/09 706954 11.7700 11.3700 11.5000 11.7700
    11/10/09 652585 11.8175 11.2800 11.7000 11.5300
    11/11/09 1520742 12.9700 11.8400 11.8400 12.5500
    11/12/09 994682 12.6000 12.0400 12.4200 12.0800
    11/13/09 661240 12.3000 11.8900 12.1700 12.1400
    11/16/09 697852 12.8600 12.2400 12.3400 12.4900
    11/17/09 633396 12.9000 12.3900 12.4600 12.7100
    11/18/09 420199 12.8500 12.5000 12.7100 12.7000
    11/19/09 864452 12.5700 12.0100 12.5100 12.4400
    11/20/09 479927 12.6000 12.1700 12.3500 12.2600
    11/23/09 611330 12.8900 12.5400 12.5400 12.8700
    11/24/09 502938 12.9000 12.4500 12.8700 12.7300
    11/25/09 338256 12.9800 12.5600 12.7600 12.6200
    11/27/09 317721 12.5800 12.0200 12.3500 12.0700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: WBS

    Return

    as of November 28 2009
    1 Month 2.12%
    6 Month 65.34%
    YTD -12.41%
    1 Year -19.53%
    3 Year -74.50%
    5 Year -76.03%
    Calculate the value of

    or shares