Indicators

Webster Financial Corp (NY: WBS )

45.95 +0.04 (+0.09%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.56	25.19	23.86	24.46	1,424,498	-0.58(-2.31%)
May 28, 2020	26.10	26.16	24.83	25.04	2,289,369	-0.72(-2.79%)
May 27, 2020	25.57	26.05	24.85	25.75	962,563	+1.54(+6.35%)
May 26, 2020	22.85	24.59	22.50	24.22	1,217,387	+2.79(+13.03%)
May 22, 2020	21.71	22.06	21.13	21.42	715,200	-0.29(-1.31%)
May 21, 2020	21.29	22.04	21.14	21.71	830,590	+0.26(+1.21%)
May 20, 2020	21.18	21.84	20.98	21.45	1,091,239	+1.00(+4.90%)
May 19, 2020	21.37	21.59	20.43	20.45	669,944	-1.27(-5.85%)
May 18, 2020	20.29	21.96	20.27	21.72	759,060	+2.68(+14.07%)
May 15, 2020	19.08	19.38	18.75	19.04	623,326	-0.26(-1.34%)
May 14, 2020	17.61	19.38	17.08	19.30	1,252,749	+1.04(+5.68%)
May 13, 2020	19.49	19.57	17.97	18.26	1,284,936	-1.36(-6.92%)
May 12, 2020	21.08	21.32	19.57	19.62	1,150,908	-1.37(-6.51%)
May 11, 2020	21.84	21.87	20.81	20.98	1,216,213	-1.38(-6.18%)
May 08, 2020	21.91	22.50	21.80	22.37	726,192	+1.05(+4.95%)
May 07, 2020	21.31	22.19	21.18	21.31	635,973	+0.35(+1.69%)
May 06, 2020	21.99	22.15	20.90	20.96	513,354	-0.75(-3.46%)
May 05, 2020	22.73	23.24	21.63	21.71	726,602	-0.67(-2.97%)
May 04, 2020	22.51	23.02	22.14	22.38	2,442,897	-0.71(-3.06%)

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.