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 (%)
May 28, 2010	13.43	13.71	13.19	13.43	915,635	-0.35(-2.54%)
May 27, 2010	13.49	13.81	13.36	13.78	876,591	+0.66(+5.02%)
May 26, 2010	13.12	13.32	12.87	13.12	3,522	+0.29(+2.30%)
May 25, 2010	12.08	12.86	11.85	12.82	1,264,281	+0.31(+2.47%)
May 24, 2010	12.94	13.03	12.48	12.52	903,991	-0.46(-3.51%)
May 21, 2010	12.26	13.01	12.13	12.97	1,785,582	+0.44(+3.53%)
May 20, 2010	12.59	12.96	12.50	12.53	1,843,621	-0.81(-6.10%)
May 19, 2010	13.54	14.00	13.17	13.34	1,133,625	-0.30(-2.21%)
May 18, 2010	14.53	14.66	13.48	13.64	938,922	-0.64(-4.47%)
May 17, 2010	14.41	14.76	13.78	14.28	829,668	-0.13(-0.88%)
May 14, 2010	14.41	14.91	14.01	14.41	1,085,064	-0.66(-4.37%)
May 13, 2010	15.17	15.32	14.92	15.07	598,414	-0.13(-0.83%)
May 12, 2010	14.82	15.21	14.75	15.19	745,469	+0.48(+3.29%)
May 11, 2010	14.86	15.02	14.61	14.71	906,677	+0.13(+0.91%)
May 10, 2010	14.35	14.63	14.27	14.58	1,518,815	+1.25(+9.42%)
May 07, 2010	13.47	13.81	12.89	13.32	1,771,579	+0.29(+2.20%)
May 06, 2010	14.42	14.67	12.59	13.03	1,718,927	-0.29(-2.16%)
May 05, 2010	13.72	14.56	13.29	13.32	1,857,126	-0.39(-2.86%)
May 04, 2010	14.44	14.48	13.63	13.71	1,868,512	-1.04(-7.03%)

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.