Indicators

Webster Financial Corp (NY: WBS )

45.88 -0.07 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	28.00	28.27	27.90	27.91	832,274	-0.19(-0.66%)
Jul 28, 2016	27.93	28.26	27.67	28.10	1,206,688	+0.17(+0.61%)
Jul 27, 2016	27.76	28.14	27.76	27.93	864,913	+0.17(+0.62%)
Jul 26, 2016	27.63	27.85	27.45	27.76	930,807	+0.09(+0.34%)
Jul 25, 2016	27.90	27.94	27.64	27.66	1,031,542	-0.30(-1.08%)
Jul 22, 2016	27.55	28.00	27.39	27.97	1,113,406	+0.50(+1.81%)
Jul 21, 2016	28.06	28.08	27.31	27.47	1,706,759	-0.36(-1.28%)
Jul 20, 2016	28.04	28.19	27.68	27.83	1,945,463	-0.13(-0.47%)
Jul 19, 2016	27.66	28.29	27.66	27.96	834,651	+0.11(+0.39%)
Jul 18, 2016	28.02	28.07	27.71	27.85	1,048,041	-0.26(-0.91%)
Jul 15, 2016	28.81	28.81	27.98	28.11	994,038	+0.05(+0.19%)
Jul 14, 2016	28.00	28.24	27.84	28.05	1,461,267	+0.46(+1.66%)
Jul 13, 2016	27.50	27.79	27.34	27.59	1,031,902	+0.09(+0.31%)
Jul 12, 2016	27.12	27.55	27.12	27.51	1,079,753	+0.80(+2.99%)
Jul 11, 2016	26.68	27.00	26.57	26.71	841,605	+0.33(+1.27%)
Jul 08, 2016	26.32	26.65	25.95	26.37	1,115,667	+0.43(+1.65%)
Jul 07, 2016	25.52	26.13	25.52	25.95	961,876	+0.43(+1.67%)
Jul 06, 2016	24.80	25.56	24.41	25.52	1,104,723	+0.30(+1.20%)
Jul 05, 2016	25.66	25.66	25.01	25.22	829,939	-0.70(-2.70%)

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.