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 (%)
Dec 31, 2012	14.65	14.79	14.53	14.78	814,058	+0.10(+0.69%)
Dec 28, 2012	14.50	14.87	14.45	14.68	741,549	+0.09(+0.59%)
Dec 27, 2012	14.78	14.79	14.32	14.59	1,211,704	-0.12(-0.83%)
Dec 26, 2012	14.96	14.97	14.64	14.71	738,102	-0.22(-1.49%)
Dec 24, 2012	15.02	15.18	14.86	14.94	255,773	-0.14(-0.95%)
Dec 21, 2012	15.01	15.25	14.91	15.08	2,617,902	-0.10(-0.66%)
Dec 20, 2012	15.22	15.33	15.01	15.18	967,404	-0.05(-0.33%)
Dec 19, 2012	15.20	15.43	15.12	15.23	765,093	+0.09(+0.57%)
Dec 18, 2012	15.02	15.16	14.89	15.14	916,313	+0.16(+1.06%)
Dec 17, 2012	14.82	15.04	14.80	14.99	741,328	+0.26(+1.76%)
Dec 14, 2012	14.68	14.85	14.63	14.73	769,500	+0.04(+0.25%)
Dec 13, 2012	14.70	14.78	14.61	14.69	1,156,237	-0.01(-0.05%)
Dec 12, 2012	14.71	14.78	14.63	14.70	899,408	+0.07(+0.49%)
Dec 11, 2012	14.76	14.77	14.58	14.63	1,777,537	+0.02(+0.15%)
Dec 10, 2012	14.46	14.63	14.36	14.61	3,160,759	+0.35(+2.47%)
Dec 07, 2012	14.66	14.67	14.25	14.25	7,556,437	-0.77(-5.12%)
Dec 06, 2012	15.11	15.18	14.96	15.02	447,561	-0.08(-0.52%)
Dec 05, 2012	15.08	15.17	14.83	15.10	604,559	+0.05(+0.33%)

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.