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 (%)
Feb 28, 2005	31.06	31.06	30.60	30.67	274,011	-0.39(-1.24%)
Feb 25, 2005	30.78	31.12	30.64	31.06	306,281	+0.28(+0.91%)
Feb 24, 2005	30.57	30.84	30.48	30.78	254,877	+0.18(+0.57%)
Feb 23, 2005	30.78	31.02	30.54	30.60	218,752	-0.18(-0.57%)
Feb 22, 2005	31.06	31.06	30.64	30.78	373,106	-0.39(-1.24%)
Feb 18, 2005	31.48	31.48	31.09	31.16	202,759	-0.25(-0.78%)
Feb 17, 2005	31.41	31.58	31.29	31.41	230,318	+0.00(+0.00%)
Feb 16, 2005	31.59	31.66	31.28	31.41	217,609	-0.16(-0.51%)
Feb 15, 2005	31.66	31.82	31.42	31.57	168,919	-0.03(-0.09%)
Feb 14, 2005	31.70	31.77	31.49	31.60	178,628	-0.01(-0.02%)
Feb 11, 2005	31.41	31.61	31.27	31.61	243,026	+0.15(+0.49%)
Feb 10, 2005	31.52	31.66	31.19	31.45	435,362	-0.08(-0.27%)
Feb 09, 2005	31.94	32.00	31.39	31.54	359,113	-0.39(-1.21%)
Feb 08, 2005	31.90	32.19	31.71	31.92	271,441	-0.06(-0.20%)
Feb 07, 2005	31.52	32.00	31.51	31.98	631,982	+0.55(+1.76%)
Feb 04, 2005	31.30	31.49	31.20	31.43	275,153	+0.06(+0.18%)
Feb 03, 2005	31.26	31.47	31.24	31.38	513,468	+0.13(+0.43%)
Feb 02, 2005	31.27	31.34	30.78	31.24	802,615	-0.12(-0.38%)

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.