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 (%)
Sep 30, 2010	12.32	12.61	12.18	12.32	655,331	+0.04(+0.36%)
Sep 29, 2010	12.21	12.36	11.97	12.28	906,488	-0.04(-0.29%)
Sep 28, 2010	12.31	12.34	11.98	12.31	18,734	+0.20(+1.62%)
Sep 27, 2010	12.35	12.35	11.99	12.11	498,736	-0.22(-1.82%)
Sep 24, 2010	12.12	12.44	12.07	12.34	965,023	+0.41(+3.47%)
Sep 23, 2010	11.90	12.22	11.79	11.93	3,600	-0.12(-0.99%)
Sep 22, 2010	12.44	12.61	11.87	12.04	897,114	-0.47(-3.76%)
Sep 21, 2010	12.58	12.80	12.48	12.51	568,831	-0.10(-0.78%)
Sep 20, 2010	12.33	12.66	12.17	12.61	708,074	+0.32(+2.63%)
Sep 17, 2010	12.29	12.47	12.13	12.29	1,151,994	+0.02(+0.17%)
Sep 15, 2010	12.23	12.36	12.05	12.27	557,888	+0.01(+0.11%)
Sep 14, 2010	12.43	12.44	12.07	12.26	592,288	-0.18(-1.47%)
Sep 13, 2010	11.91	12.57	11.91	12.44	1,310,462	+0.72(+6.17%)
Sep 10, 2010	11.75	11.89	11.62	11.71	271,503	-0.03(-0.24%)
Sep 09, 2010	11.86	11.93	11.57	11.74	322,891	+0.06(+0.54%)
Sep 08, 2010	11.50	11.90	11.50	11.68	414,983	+0.24(+2.08%)
Sep 07, 2010	11.82	11.87	11.33	11.44	2,930	-0.48(-4.06%)
Sep 03, 2010	11.97	12.07	11.76	11.93	428,203	+0.12(+1.01%)
Sep 02, 2010	11.74	11.81	11.55	11.81	1,458	+0.11(+0.90%)

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.