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 (%)
Sep 30, 2010	12.21	12.50	12.07	12.21	661,235	+0.04(+0.36%)
Sep 29, 2010	12.10	12.25	11.86	12.17	914,655	-0.03(-0.29%)
Sep 28, 2010	12.20	12.23	11.87	12.20	18,902	+0.19(+1.62%)
Sep 27, 2010	12.24	12.24	11.88	12.01	503,230	-0.22(-1.82%)
Sep 24, 2010	12.01	12.33	11.96	12.23	973,717	+0.41(+3.47%)
Sep 23, 2010	11.79	12.11	11.68	11.82	3,633	-0.12(-0.99%)
Sep 22, 2010	12.33	12.50	11.76	11.94	905,196	-0.47(-3.76%)
Sep 21, 2010	12.47	12.69	12.37	12.40	573,955	-0.10(-0.78%)
Sep 20, 2010	12.22	12.55	12.06	12.50	714,453	+0.32(+2.63%)
Sep 17, 2010	12.18	12.35	12.02	12.18	1,162,372	+0.02(+0.17%)
Sep 15, 2010	12.12	12.25	11.94	12.16	562,914	+0.01(+0.11%)
Sep 14, 2010	12.32	12.33	11.96	12.15	597,624	-0.18(-1.47%)
Sep 13, 2010	11.80	12.46	11.80	12.33	1,322,268	+0.72(+6.17%)
Sep 10, 2010	11.65	11.78	11.52	11.61	273,949	-0.03(-0.24%)
Sep 09, 2010	11.76	11.83	11.47	11.64	325,800	+0.06(+0.54%)
Sep 08, 2010	11.40	11.80	11.40	11.58	418,721	+0.24(+2.08%)
Sep 07, 2010	11.71	11.76	11.23	11.34	2,957	-0.48(-4.06%)
Sep 03, 2010	11.86	11.96	11.66	11.82	432,061	+0.12(+1.01%)
Sep 02, 2010	11.64	11.71	11.44	11.70	1,471	+0.10(+0.90%)

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.