Indicators

Webster Financial Corp (NY: WBS )

45.91 +0.27 (+0.59%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	16.06	16.06	15.69	15.97	1,133,564	-0.13(-0.83%)
Apr 27, 2012	15.99	16.14	15.73	16.11	839,965	+0.11(+0.70%)
Apr 26, 2012	15.64	15.99	15.64	15.99	1,684,567	+0.30(+1.93%)
Apr 25, 2012	15.38	15.73	15.35	15.69	1,084,607	+0.50(+3.28%)
Apr 24, 2012	14.98	15.35	14.98	15.19	688,018	+0.26(+1.74%)
Apr 23, 2012	14.82	15.02	14.73	14.93	646,647	-0.13(-0.89%)
Apr 20, 2012	15.23	15.37	15.05	15.07	565,639	+0.01(+0.09%)
Apr 19, 2012	15.12	15.32	14.90	15.05	964,180	-0.02(-0.14%)
Apr 18, 2012	15.10	15.34	14.98	15.07	737,081	-0.08(-0.56%)
Apr 17, 2012	15.26	15.43	15.08	15.16	1,132,186	+0.11(+0.70%)
Apr 16, 2012	14.91	15.17	14.69	15.05	737,678	+0.27(+1.85%)
Apr 13, 2012	15.28	15.29	14.76	14.78	789,372	-0.59(-3.84%)
Apr 12, 2012	15.00	15.43	14.96	15.37	635,347	+0.37(+2.48%)
Apr 11, 2012	14.91	15.00	14.83	15.00	435,226	+0.30(+2.06%)
Apr 10, 2012	15.15	15.21	14.61	14.69	979,737	-0.45(-2.97%)
Apr 09, 2012	15.09	15.26	14.96	15.14	657,772	-0.25(-1.60%)
Apr 05, 2012	15.24	15.49	15.22	15.39	571,469	+0.01(+0.09%)
Apr 04, 2012	15.68	15.83	15.29	15.38	1,947,812	-0.58(-3.61%)
Apr 03, 2012	16.01	16.01	15.58	15.95	1,010,060	-0.05(-0.31%)

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.