Indicators

Webster Financial Corp (NY: WBS )

44.92 +0.52 (+1.17%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	14.65	14.81	14.54	14.66	542,377	+0.05(+0.33%)
Jun 29, 2011	14.47	14.64	14.32	14.62	715,003	+0.27(+1.85%)
Jun 28, 2011	14.06	14.40	13.98	14.35	806,291	+0.36(+2.54%)
Jun 27, 2011	13.89	14.18	13.81	13.99	1,102,457	+0.07(+0.50%)
Jun 24, 2011	14.08	14.11	13.80	13.92	618,538	-0.10(-0.75%)
Jun 23, 2011	13.96	14.08	13.74	14.03	710,570	-0.15(-1.03%)
Jun 22, 2011	14.27	14.41	14.17	14.18	390,839	-0.17(-1.22%)
Jun 21, 2011	14.33	14.39	13.83	14.35	757,746	+0.14(+0.98%)
Jun 20, 2011	14.22	14.24	14.15	14.21	318,224	+0.05(+0.34%)
Jun 17, 2011	14.04	14.26	13.97	14.16	923,675	+0.27(+1.91%)
Jun 16, 2011	13.89	14.11	13.74	13.90	604,532	+0.04(+0.30%)
Jun 15, 2011	14.12	14.15	13.81	13.85	1,080,459	-0.41(-2.89%)
Jun 14, 2011	13.76	14.35	13.65	14.27	1,455,431	+0.65(+4.76%)
Jun 13, 2011	13.66	13.76	13.53	13.62	1,256,695	-0.01(-0.05%)
Jun 10, 2011	13.69	13.79	13.35	13.62	1,185,246	-0.17(-1.21%)
Jun 09, 2011	13.75	13.90	13.68	13.79	379,319	+0.09(+0.66%)
Jun 08, 2011	13.65	13.84	13.60	13.70	1,613,172	+0.01(+0.10%)
Jun 07, 2011	13.83	13.99	13.69	13.69	713,432	-0.01(-0.10%)
Jun 06, 2011	13.69	13.83	13.53	13.70	1,085,538	-0.02(-0.15%)

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.