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 (%)
Jan 29, 2010	11.12	11.32	10.83	10.83	1,628,157	-0.22(-1.96%)
Jan 28, 2010	11.37	11.63	10.97	11.05	1,913,068	-0.21(-1.87%)
Jan 27, 2010	10.64	11.35	9.861	11.26	2,511,760	+0.64(+6.07%)
Jan 26, 2010	10.87	11.28	10.60	10.62	2,088,037	-0.32(-2.94%)
Jan 25, 2010	10.48	11.08	10.22	10.94	2,286,048	+0.68(+6.62%)
Jan 22, 2010	9.805	11.28	9.735	10.26	4,570,901	+0.18(+1.74%)
Jan 21, 2010	9.917	10.64	9.903	10.08	5,244,154	+0.24(+2.42%)
Jan 20, 2010	9.889	10.02	9.616	9.847	1,124,195	-0.11(-1.13%)
Jan 19, 2010	9.693	10.04	9.616	9.959	774,394	+0.27(+2.75%)
Jan 15, 2010	9.917	9.693	9.693	9.693	996,665	-0.19(-1.91%)
Jan 14, 2010	9.504	9.917	9.427	9.882	1,783,136	+0.36(+3.83%)
Jan 13, 2010	9.399	9.700	9.132	9.518	1,554,856	+0.22(+2.41%)
Jan 12, 2010	9.048	9.314	8.915	9.293	1,639,802	+0.12(+1.30%)
Jan 11, 2010	9.139	9.237	8.950	9.174	947,233	+0.09(+1.00%)
Jan 08, 2010	8.908	9.111	8.817	9.083	849,140	+0.13(+1.41%)
Jan 07, 2010	8.782	8.985	8.754	8.957	1,197,902	+0.18(+1.99%)
Jan 06, 2010	8.656	8.971	8.523	8.782	1,085,325	+0.13(+1.46%)
Jan 05, 2010	8.740	9.118	8.600	8.656	1,465,288	-0.10(-1.12%)

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.