Indicators

Webster Financial Corp (NY: WBS )

46.10 +1.18 (+2.63%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	14.16	14.43	14.01	14.25	518,650	-0.08(-0.58%)
Jul 28, 2011	14.56	14.65	14.29	14.33	534,013	-0.18(-1.25%)
Jul 27, 2011	14.78	14.82	14.43	14.51	840,831	-0.33(-2.26%)
Jul 26, 2011	15.08	15.08	14.78	14.85	497,993	-0.22(-1.44%)
Jul 25, 2011	15.10	15.19	14.92	15.06	530,525	-0.26(-1.68%)
Jul 22, 2011	15.58	15.58	15.14	15.32	411,984	-0.24(-1.52%)
Jul 21, 2011	15.32	15.64	15.25	15.56	953,554	+0.39(+2.58%)
Jul 20, 2011	15.17	15.28	15.07	15.17	435,378	+0.03(+0.18%)
Jul 19, 2011	14.80	15.17	14.73	15.14	1,058,915	+0.52(+3.53%)
Jul 18, 2011	14.87	14.92	14.45	14.62	1,077,620	-0.03(-0.19%)
Jul 15, 2011	14.36	14.74	14.06	14.65	1,271,137	+0.31(+2.19%)
Jul 14, 2011	14.71	14.74	14.20	14.34	572,823	-0.26(-1.77%)
Jul 13, 2011	14.48	14.83	14.48	14.59	489,810	+0.20(+1.41%)
Jul 12, 2011	14.31	14.61	14.31	14.39	434,407	+0.05(+0.34%)
Jul 11, 2011	14.73	14.73	14.27	14.34	806,551	-0.57(-3.79%)
Jul 08, 2011	14.84	15.12	14.84	14.91	338,016	-0.20(-1.29%)
Jul 07, 2011	15.08	15.34	14.92	15.10	762,402	+0.21(+1.40%)
Jul 06, 2011	14.83	14.90	14.53	14.89	632,874	+0.01(+0.09%)
Jul 05, 2011	15.05	15.07	14.80	14.88	608,150	-0.20(-1.30%)

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.