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 (%)
Jul 31, 2006	32.85	32.93	32.62	32.73	152,863	-0.18(-0.55%)
Jul 28, 2006	32.60	33.07	32.60	32.91	244,495	+0.31(+0.94%)
Jul 27, 2006	33.07	33.16	32.56	32.61	232,104	-0.42(-1.26%)
Jul 26, 2006	32.98	33.14	32.89	33.02	292,760	+0.05(+0.15%)
Jul 25, 2006	32.79	33.04	32.67	32.98	164,389	+0.12(+0.36%)
Jul 24, 2006	32.41	32.86	32.45	32.86	167,847	+0.44(+1.37%)
Jul 21, 2006	32.72	32.72	32.22	32.41	292,184	-0.35(-1.08%)
Jul 20, 2006	32.95	33.02	32.68	32.77	214,671	-0.21(-0.63%)
Jul 19, 2006	32.37	32.98	32.33	32.98	263,225	+0.62(+1.91%)
Jul 18, 2006	32.13	32.42	31.97	32.36	160,931	+0.22(+0.67%)
Jul 17, 2006	32.01	32.27	31.76	32.14	129,235	+0.06(+0.19%)
Jul 14, 2006	32.19	32.26	31.94	32.08	207,756	-0.16(-0.50%)
Jul 13, 2006	32.48	32.61	32.21	32.24	188,738	-0.37(-1.15%)
Jul 12, 2006	32.81	32.93	32.50	32.61	187,009	-0.26(-0.78%)
Jul 11, 2006	32.62	32.95	32.45	32.87	240,029	+0.19(+0.59%)
Jul 10, 2006	32.77	32.91	32.64	32.68	169,864	-0.02(-0.06%)
Jul 07, 2006	32.74	33.09	32.60	32.70	247,953	-0.11(-0.34%)
Jul 06, 2006	32.79	32.99	32.68	32.81	246,944	-0.02(-0.06%)
Jul 05, 2006	33.17	33.17	32.54	32.83	318,549	-0.35(-1.07%)

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.