Indicators

Webster Financial Corp (NY: WBS )

45.88 -0.07 (-0.15%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	34.04	34.09	33.75	33.82	235,994	-0.28(-0.83%)
Dec 28, 2006	34.20	34.31	34.06	34.10	322,007	-0.17(-0.51%)
Dec 27, 2006	34.28	34.36	34.17	34.27	255,301	+0.17(+0.49%)
Dec 26, 2006	33.77	34.16	33.70	34.11	216,688	+0.28(+0.82%)
Dec 22, 2006	34.15	34.15	33.75	33.83	500,660	-0.25(-0.73%)
Dec 21, 2006	33.99	34.16	33.91	34.08	354,712	+0.06(+0.18%)
Dec 20, 2006	33.87	34.06	33.81	34.02	144,075	+0.18(+0.53%)
Dec 19, 2006	33.87	33.98	33.73	33.84	199,688	-0.09(-0.27%)
Dec 18, 2006	34.02	34.04	33.84	33.93	283,683	-0.14(-0.41%)
Dec 15, 2006	33.89	34.07	33.80	34.07	353,272	+0.21(+0.62%)
Dec 14, 2006	33.75	34.01	33.64	33.86	303,566	+0.10(+0.29%)
Dec 13, 2006	33.52	33.80	33.40	33.76	448,073	+0.31(+0.91%)
Dec 12, 2006	33.49	33.52	33.25	33.45	266,106	-0.03(-0.10%)
Dec 11, 2006	33.41	33.52	33.36	33.49	252,131	+0.05(+0.15%)
Dec 08, 2006	33.39	33.49	33.25	33.44	488,414	+0.02(+0.06%)
Dec 07, 2006	33.39	33.57	33.32	33.42	493,745	+0.00(+0.00%)
Dec 06, 2006	33.39	33.49	33.32	33.42	273,022	+0.00(+0.00%)
Dec 05, 2006	33.34	33.44	33.17	33.42	359,179	+0.12(+0.35%)
Dec 04, 2006	33.24	33.45	33.14	33.30	260,487	+0.10(+0.29%)

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.