Indicators

Webster Financial Corp (NY: WBS )

46.10 +1.18 (+2.63%)

Official Closing Price Updated: 6:30 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	15.03	15.07	14.87	14.98	386,241	-0.03(-0.23%)
Apr 28, 2011	15.07	15.10	14.90	15.01	380,514	-0.07(-0.46%)
Apr 27, 2011	15.00	15.13	14.96	15.08	385,866	+0.13(+0.84%)
Apr 26, 2011	14.87	15.11	14.82	14.96	712,434	+0.18(+1.23%)
Apr 25, 2011	14.82	14.96	14.75	14.77	402,562	-0.14(-0.93%)
Apr 21, 2011	15.21	15.25	14.77	14.91	740,922	-0.22(-1.43%)
Apr 20, 2011	15.22	15.22	14.97	15.13	575,144	+0.15(+1.02%)
Apr 19, 2011	15.03	15.16	14.91	14.98	710,109	+0.03(+0.23%)
Apr 18, 2011	15.04	15.29	14.85	14.94	729,281	-0.23(-1.51%)
Apr 15, 2011	15.00	15.26	14.71	15.17	1,123,892	+0.40(+2.68%)
Apr 14, 2011	14.68	14.82	14.44	14.77	893,893	-0.01(-0.05%)
Apr 13, 2011	15.07	15.07	14.75	14.78	754,272	-0.17(-1.16%)
Apr 12, 2011	15.05	15.10	14.83	14.96	664,048	-0.21(-1.38%)
Apr 11, 2011	15.00	15.28	15.00	15.16	699,311	+0.17(+1.11%)
Apr 08, 2011	15.16	15.22	14.91	15.00	511,172	-0.06(-0.37%)
Apr 07, 2011	15.12	15.13	14.79	15.05	687,848	-0.04(-0.28%)
Apr 06, 2011	14.82	15.16	14.77	15.10	647,183	+0.34(+2.31%)
Apr 05, 2011	15.04	15.07	14.73	14.75	732,220	-0.34(-2.26%)
Apr 04, 2011	15.33	15.33	15.04	15.10	871,360	+0.08(+0.56%)

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.