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 (%)
Feb 29, 2012	16.24	16.34	15.47	15.51	1,779,375	-0.72(-4.45%)
Feb 28, 2012	16.06	16.25	15.89	16.24	795,856	+0.19(+1.19%)
Feb 27, 2012	15.85	16.28	15.70	16.05	457,499	+0.09(+0.58%)
Feb 24, 2012	16.25	16.31	15.89	15.95	580,462	-0.32(-1.96%)
Feb 23, 2012	15.88	16.36	15.81	16.27	797,574	+0.39(+2.46%)
Feb 22, 2012	16.76	16.80	15.77	15.88	1,988,696	-1.00(-5.92%)
Feb 21, 2012	16.77	16.95	16.61	16.88	791,313	+0.15(+0.89%)
Feb 17, 2012	16.69	16.94	16.55	16.73	647,307	+0.13(+0.77%)
Feb 16, 2012	16.20	16.73	16.19	16.61	788,156	+0.40(+2.49%)
Feb 15, 2012	16.21	16.37	16.11	16.20	598,677	+0.01(+0.04%)
Feb 14, 2012	16.39	16.39	16.04	16.20	440,344	-0.26(-1.55%)
Feb 13, 2012	16.29	16.52	16.25	16.45	406,488	+0.34(+2.11%)
Feb 10, 2012	16.25	16.27	16.05	16.11	548,099	-0.40(-2.41%)
Feb 09, 2012	16.46	16.60	16.03	16.51	873,849	+0.08(+0.47%)
Feb 08, 2012	16.20	16.49	15.97	16.43	1,035,947	+0.22(+1.36%)
Feb 07, 2012	16.00	16.39	15.97	16.21	1,151,036	+0.09(+0.57%)
Feb 06, 2012	16.10	16.27	16.06	16.12	875,013	-0.09(-0.53%)
Feb 03, 2012	15.93	16.27	15.89	16.20	1,147,901	+0.51(+3.25%)
Feb 02, 2012	15.30	15.73	15.23	15.69	1,115,211	+0.34(+2.22%)

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.