Indicators

Webster Financial Corp (NY: WBS )

46.01 +0.06 (+0.13%)

Streaming Delayed Price Updated: 1:21 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	9.856	10.43	9.689	10.41	409,997	+0.49(+4.89%)
Nov 26, 2008	9.099	9.967	8.933	9.925	628,039	+0.70(+7.60%)
Nov 25, 2008	9.002	9.245	8.745	9.224	1,194,720	+0.28(+3.18%)
Nov 24, 2008	8.329	9.169	8.051	8.940	1,319,528	+0.82(+10.09%)
Nov 21, 2008	8.211	8.405	7.073	8.121	1,572,112	+0.08(+0.95%)
Nov 20, 2008	8.988	9.183	7.975	8.044	1,174,497	-1.24(-13.38%)
Nov 19, 2008	10.29	10.52	9.287	9.287	874,969	-1.10(-10.56%)
Nov 18, 2008	10.31	10.83	9.967	10.38	960,401	-0.08(-0.73%)
Nov 17, 2008	10.56	10.88	10.42	10.46	700,072	-0.26(-2.40%)
Nov 14, 2008	11.08	11.40	10.58	10.72	0	-0.63(-5.57%)
Nov 13, 2008	10.58	11.35	9.828	11.35	1,284,260	+0.87(+8.28%)
Nov 12, 2008	11.05	11.24	10.32	10.48	875,006	-0.67(-5.98%)
Nov 11, 2008	11.29	11.46	10.94	11.15	542,359	-0.20(-1.77%)
Nov 10, 2008	11.82	11.92	11.14	11.35	1,041,129	-0.28(-2.39%)
Nov 07, 2008	11.99	12.33	11.08	11.63	0	-0.14(-1.18%)
Nov 06, 2008	12.70	12.94	11.65	11.76	707,515	-0.94(-7.43%)
Nov 05, 2008	13.67	13.78	12.60	12.71	764,550	-1.09(-7.90%)
Nov 04, 2008	13.40	13.98	13.25	13.80	762,270	+0.41(+3.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.