Indicators

Webster Financial Corp (NY: WBS )

44.92 +0.52 (+1.18%)

Streaming Delayed Price Updated: 3:43 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	8.357	8.912	8.336	8.836	1,821,990	+0.46(+5.47%)
Nov 27, 2009	8.572	8.732	8.343	8.378	465,113	-0.38(-4.36%)
Nov 25, 2009	8.856	9.009	8.718	8.759	487,342	+0.01(+0.08%)
Nov 24, 2009	8.933	8.954	8.648	8.752	724,608	-0.18(-2.02%)
Nov 23, 2009	8.704	8.947	8.704	8.933	880,774	+0.42(+4.98%)
Nov 20, 2009	8.572	8.745	8.447	8.509	691,455	-0.12(-1.45%)
Nov 19, 2009	8.683	8.725	8.336	8.634	1,245,459	-0.18(-2.05%)
Nov 18, 2009	8.822	8.919	8.676	8.815	605,402	-0.01(-0.08%)
Nov 17, 2009	8.648	8.954	8.600	8.822	912,565	+0.15(+1.76%)
Nov 16, 2009	8.565	8.926	8.496	8.669	1,005,430	+0.24(+2.88%)
Nov 13, 2009	8.447	8.509	8.253	8.426	952,682	+0.04(+0.50%)
Nov 12, 2009	8.621	8.745	8.357	8.385	1,433,088	-0.33(-3.75%)
Nov 11, 2009	8.218	9.002	8.218	8.711	2,191,010	+0.71(+8.85%)
Nov 10, 2009	8.121	8.202	7.829	8.003	940,212	-0.17(-2.04%)
Nov 09, 2009	7.982	8.169	7.892	8.169	1,018,544	+0.26(+3.34%)
Nov 06, 2009	7.815	8.024	7.649	7.906	909,213	-0.01(-0.18%)
Nov 05, 2009	7.566	7.940	7.441	7.919	1,667,572	+0.47(+6.34%)
Nov 04, 2009	8.044	8.121	7.385	7.448	1,680,351	-0.47(-5.96%)
Nov 03, 2009	7.683	8.017	7.461	7.919	1,133,061	+0.18(+2.33%)

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.