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 (%)
Sep 29, 2017	41.94	42.83	41.94	42.33	884,577	+0.40(+0.96%)
Sep 28, 2017	41.92	42.13	41.31	41.92	976,036	+0.04(+0.10%)
Sep 27, 2017		42.23	41.22	41.88	811,277	+0.95(+2.32%)
Sep 26, 2017	40.85	41.26	40.76	40.93	458,803	+0.10(+0.24%)
Sep 25, 2017	40.34	40.90	40.34	40.84	544,173	+0.30(+0.74%)
Sep 22, 2017	40.39	40.60	40.30	40.54	521,627	-0.02(-0.06%)
Sep 21, 2017	40.42	40.69	40.40	40.56	409,567	+0.10(+0.26%)
Sep 20, 2017	39.60	40.66	39.05	40.46	795,249	+0.86(+2.18%)
Sep 19, 2017	39.28	39.75	39.09	39.60	461,661	+0.36(+0.92%)
Sep 18, 2017	38.75	39.30	38.69	39.23	548,041	+0.59(+1.52%)
Sep 15, 2017	38.15	38.80	38.15	38.65	1,130,228	+0.23(+0.59%)
Sep 14, 2017	38.98	39.27	38.40	38.42	569,536	-0.48(-1.24%)
Sep 13, 2017	38.59	39.02	38.52	38.90	644,182	+0.22(+0.56%)
Sep 12, 2017	37.91	38.78	37.90	38.69	565,447	+0.94(+2.50%)
Sep 11, 2017	37.08	37.91	37.08	37.74	944,229	+1.26(+3.47%)
Sep 08, 2017	35.84	36.83	35.80	36.48	691,869	+0.64(+1.78%)
Sep 07, 2017	36.78	36.81	35.47	35.84	730,185	-0.93(-2.52%)
Sep 06, 2017	36.91	37.20	36.62	36.77	417,926	+0.02(+0.04%)
Sep 05, 2017	37.55	37.55	36.65	36.75	569,950	-1.19(-3.14%)

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.