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 (%)
Jul 31, 2017	41.90	42.13	41.30	41.62	1,040,790	-0.18(-0.42%)
Jul 28, 2017	41.86	41.95	41.19	41.79	1,548,905	-0.09(-0.21%)
Jul 27, 2017	41.37	42.00	41.10	41.88	1,187,040	+0.61(+1.48%)
Jul 26, 2017	42.55	42.64	41.13	41.27	1,096,676	-1.22(-2.87%)
Jul 25, 2017	42.04	42.51	41.80	42.49	1,443,354	+1.27(+3.09%)
Jul 24, 2017	40.86	41.83	40.86	41.22	1,902,010	+0.44(+1.08%)
Jul 21, 2017		42.71	40.45	40.78	2,369,797	-1.96(-4.59%)
Jul 20, 2017		43.04	42.56	42.74	1,638,647	-0.11(-0.26%)
Jul 19, 2017	42.83	42.89	42.47	42.85	991,150	+0.25(+0.58%)
Jul 18, 2017	42.46	42.71	42.24	42.60	847,272	-0.25(-0.58%)
Jul 17, 2017	42.53	42.92	42.11	42.85	832,354	+0.25(+0.58%)
Jul 14, 2017		42.92	41.69	42.60	611,789	-0.30(-0.69%)
Jul 13, 2017	43.16	43.18	42.68	42.90	585,368	-0.09(-0.20%)
Jul 12, 2017	43.12	43.60	42.59	42.99	997,540	-0.28(-0.65%)
Jul 11, 2017	43.20	43.37	42.63	43.27	882,658	+0.19(+0.45%)
Jul 10, 2017	43.20	43.36	42.71	43.08	764,968	-0.26(-0.59%)
Jul 07, 2017	43.48	43.64	42.87	43.33	658,082	+0.01(+0.02%)
Jul 06, 2017	43.28	44.11	43.00	43.32	1,704,905	+0.04(+0.09%)
Jul 05, 2017	43.28	43.44	42.62	43.28	1,198,025	+0.14(+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.