Indicators

Webster Financial Corp (NY: WBS )

48.03 -0.33 (-0.68%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	34.63	35.05	33.29	33.33	631,505	-1.66(-4.76%)
Nov 27, 2020	35.18	35.35	34.53	34.99	168,828	-0.31(-0.87%)
Nov 25, 2020	34.88	35.34	34.28	35.30	372,285	-0.04(-0.12%)
Nov 24, 2020	35.23	36.10	35.17	35.35	683,991	+1.17(+3.43%)
Nov 23, 2020	34.24	34.61	33.82	34.17	529,189	+0.66(+1.97%)
Nov 20, 2020	33.88	34.32	32.94	33.51	966,193	-0.78(-2.26%)
Nov 19, 2020	33.50	34.46	33.49	34.29	649,756	+0.39(+1.14%)
Nov 18, 2020	34.31	34.87	33.87	33.90	680,900	-0.14(-0.41%)
Nov 17, 2020	33.38	34.09	32.58	34.04	731,694	-0.09(-0.26%)
Nov 16, 2020	34.53	34.99	33.88	34.13	821,921	+1.06(+3.20%)
Nov 13, 2020	32.51	33.26	32.42	33.07	378,643	+1.07(+3.33%)
Nov 12, 2020	31.93	32.30	31.43	32.01	563,936	-0.70(-2.15%)
Nov 11, 2020	34.28	34.35	32.25	32.71	411,424	-1.50(-4.38%)
Nov 10, 2020	33.92	34.68	33.03	34.21	611,133	+0.72(+2.16%)
Nov 09, 2020	33.58	34.85	32.61	33.49	1,414,378	+5.36(+19.07%)
Nov 06, 2020	29.15	29.35	28.11	28.12	581,690	-0.70(-2.41%)
Nov 05, 2020	27.04	28.85	27.04	28.82	495,342	+1.87(+6.94%)
Nov 04, 2020	28.31	28.31	26.92	26.95	870,502	-2.40(-8.18%)
Nov 03, 2020	29.50	29.66	28.91	29.35	446,546	+0.52(+1.81%)

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.