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 (%)
Jan 31, 2007	34.53	34.67	34.29	34.58	256,453	-0.06(-0.18%)
Jan 30, 2007	34.57	34.70	34.50	34.64	265,386	+0.18(+0.52%)
Jan 29, 2007	34.18	34.59	34.09	34.46	368,111	+0.25(+0.73%)
Jan 26, 2007	34.50	34.50	33.59	34.21	380,502	-0.20(-0.58%)
Jan 25, 2007	34.80	34.84	34.38	34.41	521,263	-0.46(-1.31%)
Jan 24, 2007	34.59	34.88	34.46	34.87	542,442	+0.30(+0.86%)
Jan 23, 2007	34.17	34.69	34.13	34.57	586,817	+0.41(+1.20%)
Jan 22, 2007	33.89	34.35	33.74	34.16	1,035,755	+0.26(+0.76%)
Jan 19, 2007	33.85	33.93	33.57	33.91	959,828	+0.53(+1.58%)
Jan 18, 2007	32.80	34.00	32.68	33.38	1,336,728	+0.86(+2.65%)
Jan 17, 2007	32.42	32.73	32.36	32.52	335,550	-0.15(-0.45%)
Jan 16, 2007	32.81	32.98	32.64	32.66	252,995	-0.28(-0.84%)
Jan 12, 2007	32.98	33.07	32.82	32.94	642,142	-0.10(-0.29%)
Jan 11, 2007	33.07	33.35	33.02	33.04	354,280	+0.07(+0.21%)
Jan 10, 2007	32.88	33.16	32.73	32.97	783,192	-0.02(-0.06%)
Jan 09, 2007	33.01	33.26	32.90	32.99	213,375	-0.10(-0.31%)
Jan 08, 2007	33.36	33.36	33.09	33.09	322,872	-0.37(-1.10%)
Jan 05, 2007	33.30	33.77	33.30	33.46	218,850	-0.38(-1.13%)
Jan 04, 2007	33.77	33.95	33.52	33.84	162,660	+0.00(+0.00%)

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.