Indicators

Webster Financial Corp (NY: WBS )

44.42 +0.59 (+1.35%)

Streaming Delayed Price Updated: 1:19 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	22.42	22.73	22.17	22.39	520,510	-0.15(-0.65%)
Dec 28, 2007	22.86	23.01	22.42	22.54	395,096	-0.22(-0.98%)
Dec 27, 2007	23.46	23.55	22.70	22.76	471,893	-0.76(-3.25%)
Dec 26, 2007	23.62	23.76	23.16	23.52	607,800	-0.26(-1.09%)
Dec 24, 2007	23.58	23.85	23.52	23.78	293,003	+0.23(+0.98%)
Dec 21, 2007	23.01	23.60	22.84	23.55	674,536	+0.56(+2.44%)
Dec 20, 2007	22.81	23.17	22.52	22.99	478,631	+0.31(+1.36%)
Dec 19, 2007	22.75	23.26	22.38	22.68	668,963	-0.08(-0.37%)
Dec 18, 2007	22.73	22.94	22.35	22.77	850,877	+0.34(+1.50%)
Dec 17, 2007	22.54	22.97	22.42	22.43	656,114	-0.18(-0.77%)
Dec 14, 2007	22.76	22.93	22.33	22.61	650,402	-0.33(-1.44%)
Dec 13, 2007	22.78	22.99	22.17	22.94	679,959	+0.09(+0.40%)
Dec 12, 2007	24.20	24.27	22.64	22.84	870,715	-0.76(-3.23%)
Dec 11, 2007	24.71	25.09	23.60	23.61	1,185,538	-0.93(-3.80%)
Dec 10, 2007	23.50	24.54	23.27	24.54	685,437	+0.83(+3.48%)
Dec 07, 2007	23.81	24.03	23.37	23.71	633,162	-0.05(-0.21%)
Dec 06, 2007	22.95	23.78	22.89	23.76	834,120	+0.83(+3.60%)
Dec 05, 2007	23.20	23.45	22.93	22.94	588,946	+0.12(+0.52%)
Dec 04, 2007	23.17	23.28	22.64	22.82	394,906	-0.56(-2.40%)

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.