Indicators

Webster Financial Corp (NY: WBS )

45.88 -0.07 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	34.92	35.33	33.57	33.60	626,371	-1.68(-4.76%)
Nov 27, 2020	35.47	35.64	34.81	35.28	167,455	-0.31(-0.87%)
Nov 25, 2020	35.16	35.63	34.56	35.59	369,258	-0.04(-0.12%)
Nov 24, 2020	35.52	36.40	35.46	35.64	678,430	+1.18(+3.43%)
Nov 23, 2020	34.52	34.89	34.10	34.45	524,886	+0.67(+1.97%)
Nov 20, 2020	34.16	34.61	33.21	33.79	958,338	-0.78(-2.26%)
Nov 19, 2020	33.78	34.74	33.76	34.57	644,474	+0.39(+1.14%)
Nov 18, 2020	34.60	35.16	34.15	34.18	675,365	-0.14(-0.41%)
Nov 17, 2020	33.66	34.37	32.85	34.32	725,745	-0.09(-0.26%)
Nov 16, 2020	34.81	35.28	34.16	34.41	815,239	+1.07(+3.20%)
Nov 13, 2020	32.78	33.53	32.69	33.34	375,565	+1.07(+3.33%)
Nov 12, 2020	32.19	32.56	31.68	32.27	559,352	-0.71(-2.15%)
Nov 11, 2020	34.56	34.63	32.51	32.98	408,079	-1.51(-4.38%)
Nov 10, 2020	34.20	34.96	33.30	34.49	606,165	+0.73(+2.16%)
Nov 09, 2020	33.85	35.14	32.87	33.76	1,402,879	+5.41(+19.07%)
Nov 06, 2020	29.39	29.59	28.34	28.35	576,961	-0.70(-2.41%)
Nov 05, 2020	27.27	29.08	27.27	29.06	491,315	+1.89(+6.94%)
Nov 04, 2020	28.54	28.54	27.14	27.17	863,425	-2.42(-8.18%)
Nov 03, 2020	29.74	29.91	29.15	29.59	442,915	+0.53(+1.81%)

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.