Indicators

Webster Financial Corp (NY: WBS )

45.95 +0.04 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	15.42	15.62	15.38	15.61	470,769	-0.06(-0.36%)
Oct 26, 2012	15.83	15.66	15.66	15.66	518,137	-0.13(-0.81%)
Oct 25, 2012	15.79	15.88	15.51	15.79	848,934	+0.16(+1.04%)
Oct 24, 2012	15.78	15.82	15.60	15.63	744,998	-0.03(-0.18%)
Oct 23, 2012	15.42	15.68	15.23	15.66	1,183,534	+0.13(+0.82%)
Oct 19, 2012	15.54	15.65	15.39	15.53	766,997	-0.16(-0.99%)
Oct 18, 2012	15.59	15.96	15.59	15.69	879,677	+0.01(+0.05%)
Oct 17, 2012	15.45	15.80	15.42	15.68	952,110	+0.28(+1.80%)
Oct 16, 2012	15.74	15.74	15.34	15.40	1,485,298	-0.28(-1.76%)
Oct 15, 2012	15.64	15.88	15.55	15.68	1,634,458	+0.07(+0.45%)
Oct 12, 2012	16.65	16.65	15.45	15.61	2,189,134	-0.78(-4.76%)
Oct 11, 2012	16.82	16.86	16.38	16.39	1,719,573	-0.22(-1.32%)
Oct 10, 2012	16.86	16.96	16.59	16.61	803,148	-0.23(-1.35%)
Oct 09, 2012	17.01	17.09	16.76	16.84	443,881	-0.11(-0.67%)
Oct 08, 2012	16.70	17.01	16.69	16.95	394,643	-0.10(-0.58%)
Oct 05, 2012	17.23	17.35	16.97	17.05	580,036	-0.09(-0.54%)
Oct 04, 2012	16.98	17.19	16.94	17.14	590,634	+0.27(+1.60%)
Oct 03, 2012	16.93	17.07	16.74	16.87	559,424	+0.03(+0.17%)
Oct 02, 2012	16.91	17.04	16.79	16.84	794,653	+0.06(+0.34%)

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.