Indicators

Webster Financial Corp (NY: WBS )

45.03 -0.45 (-0.99%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		45.45	45.45	45.45	0	-0.36(-0.78%)
Dec 28, 2017	45.87	45.87	45.34	45.81	366,989	+0.02(+0.05%)
Dec 27, 2017	45.77	46.00	45.46	45.78	632,203	+0.11(+0.23%)
Dec 26, 2017	45.82	46.15	45.51	45.68	402,657	-0.20(-0.44%)
Dec 22, 2017	46.34	46.34	45.68	45.88	549,332	-0.44(-0.94%)
Dec 21, 2017	46.04	46.52	45.75	46.32	514,203	+0.70(+1.53%)
Dec 20, 2017	46.32	46.32	45.21	45.62	598,793	-0.32(-0.70%)
Dec 19, 2017	46.72	46.88	45.86	45.94	484,008	-0.42(-0.91%)
Dec 18, 2017	46.31	46.76	45.94	46.36	469,144	+0.59(+1.29%)
Dec 15, 2017	45.17	46.53	45.01	45.77	4,162,109	+0.73(+1.62%)
Dec 14, 2017	45.71	45.83	44.86	45.05	923,630	-0.40(-0.89%)
Dec 13, 2017	45.84	46.24	45.37	45.45	922,454	-0.59(-1.28%)
Dec 12, 2017	46.16	46.22	45.56	46.04	644,877	+0.10(+0.21%)
Dec 11, 2017	45.94	46.06	45.48	45.94	790,301	+0.02(+0.05%)
Dec 08, 2017	46.53	46.53	45.58	45.92	422,309	-0.28(-0.60%)
Dec 07, 2017	45.72	46.38	45.40	46.19	462,888	+0.31(+0.67%)
Dec 06, 2017	45.95	46.58	45.68	45.89	735,230	-0.31(-0.67%)
Dec 05, 2017	47.31	47.31	45.90	46.19	725,581	-1.06(-2.24%)
Dec 04, 2017	47.06	47.95	46.99	47.25	617,656	+1.17(+2.55%)

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.