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 28, 2007	29.88	30.00	29.50	29.50	800,330	-0.50(-1.66%)
Sep 27, 2007	29.71	30.23	29.71	30.00	677,103	+0.32(+1.09%)
Sep 26, 2007	30.08	30.30	29.53	29.67	803,614	-0.32(-1.05%)
Sep 25, 2007	30.05	30.17	29.86	29.99	425,510	-0.26(-0.86%)
Sep 24, 2007	30.78	30.87	30.16	30.25	418,656	-0.64(-2.06%)
Sep 21, 2007	31.55	31.55	30.75	30.88	807,612	-0.42(-1.34%)
Sep 20, 2007	31.61	31.68	31.19	31.30	555,733	-0.46(-1.43%)
Sep 19, 2007	31.80	32.50	31.51	31.76	1,302,803	+0.56(+1.80%)
Sep 18, 2007	30.44	31.20	30.04	31.20	763,491	+0.90(+2.98%)
Sep 17, 2007	30.38	30.52	30.21	30.30	391,098	-0.11(-0.37%)
Sep 14, 2007	30.30	30.67	30.11	30.41	498,332	-0.21(-0.69%)
Sep 13, 2007	30.49	30.77	29.98	30.62	439,503	+0.29(+0.97%)
Sep 12, 2007	30.39	30.62	30.16	30.32	406,804	-0.11(-0.35%)
Sep 11, 2007	30.68	30.95	30.22	30.43	473,487	-0.01(-0.02%)
Sep 10, 2007	30.78	31.02	29.95	30.44	1,201,424	+0.66(+2.21%)
Sep 07, 2007	29.87	29.97	29.61	29.78	449,498	-0.43(-1.41%)
Sep 06, 2007	29.94	30.25	29.74	30.21	567,299	+0.32(+1.05%)
Sep 05, 2007	29.74	30.07	29.59	29.89	504,758	+0.01(+0.02%)

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.