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 (%)
Jan 30, 2004	34.84	34.95	34.68	34.95	346,932	+0.07(+0.20%)
Jan 29, 2004	34.71	35.00	34.63	34.88	388,426	+0.17(+0.50%)
Jan 28, 2004	34.75	35.02	34.52	34.70	479,625	+0.04(+0.12%)
Jan 27, 2004	34.67	34.84	34.60	34.66	423,292	-0.12(-0.34%)
Jan 26, 2004	33.73	34.78	33.52	34.78	534,230	+1.10(+3.28%)
Jan 23, 2004	33.87	34.07	33.45	33.68	317,829	+0.15(+0.43%)
Jan 22, 2004	33.28	33.83	33.26	33.53	302,557	+0.25(+0.75%)
Jan 21, 2004	32.77	33.42	32.77	33.28	349,382	+0.54(+1.65%)
Jan 20, 2004	32.34	32.74	32.14	32.74	201,849	+0.47(+1.46%)
Jan 16, 2004	32.21	32.44	32.11	32.27	186,865	+0.06(+0.19%)
Jan 15, 2004	32.27	32.43	32.18	32.21	486,685	-0.02(-0.06%)
Jan 14, 2004	31.95	32.30	31.94	32.23	401,393	+0.28(+0.89%)
Jan 13, 2004	32.68	32.68	31.75	31.94	359,467	-0.78(-2.40%)
Jan 12, 2004	32.15	32.86	32.15	32.73	256,741	+0.58(+1.81%)
Jan 09, 2004	32.16	32.40	32.14	32.14	104,742	-0.03(-0.09%)
Jan 08, 2004	32.19	32.27	32.05	32.17	156,465	-0.02(-0.06%)
Jan 07, 2004	32.07	32.20	31.96	32.19	249,393	+0.10(+0.30%)
Jan 06, 2004	32.03	32.16	31.93	32.09	248,241	+0.10(+0.30%)
Jan 05, 2004	31.72	32.00	31.72	32.00	302,413	+0.45(+1.43%)

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.