Indicators

Webster Financial Corp (NY: WBS )

45.95 +0.04 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	14.52	14.66	14.40	14.65	821,392	+0.10(+0.69%)
Dec 28, 2012	14.37	14.74	14.32	14.55	748,230	+0.09(+0.59%)
Dec 27, 2012	14.65	14.65	14.19	14.46	1,222,621	-0.12(-0.83%)
Dec 26, 2012	14.82	14.84	14.51	14.58	744,751	-0.22(-1.49%)
Dec 24, 2012	14.88	15.05	14.73	14.80	258,077	-0.14(-0.95%)
Dec 21, 2012	14.87	15.11	14.78	14.95	2,641,486	-0.10(-0.66%)
Dec 20, 2012	15.08	15.19	14.87	15.05	976,120	-0.05(-0.33%)
Dec 19, 2012	15.07	15.29	14.99	15.10	771,986	+0.09(+0.57%)
Dec 18, 2012	14.89	15.02	14.76	15.01	924,568	+0.16(+1.06%)
Dec 17, 2012	14.69	14.90	14.67	14.85	748,007	+0.26(+1.76%)
Dec 14, 2012	14.55	14.72	14.50	14.60	776,432	+0.04(+0.25%)
Dec 13, 2012	14.57	14.65	14.47	14.56	1,166,653	-0.01(-0.05%)
Dec 12, 2012	14.58	14.65	14.50	14.57	907,511	+0.07(+0.49%)
Dec 11, 2012	14.62	14.64	14.45	14.50	1,793,551	+0.02(+0.15%)
Dec 10, 2012	14.33	14.50	14.23	14.47	3,189,235	+0.35(+2.47%)
Dec 07, 2012	14.53	14.54	14.12	14.13	7,624,513	-0.76(-5.12%)
Dec 06, 2012	14.97	15.05	14.82	14.89	451,593	-0.08(-0.52%)
Dec 05, 2012	14.95	15.03	14.70	14.97	610,005	+0.05(+0.33%)

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.