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 (%)
Feb 27, 2004	34.92	35.09	34.76	34.95	173,322	+0.10(+0.28%)
Feb 26, 2004	34.76	34.97	34.73	34.85	137,015	+0.08(+0.22%)
Feb 25, 2004	34.88	34.88	34.55	34.77	184,560	-0.10(-0.30%)
Feb 24, 2004	35.13	35.14	34.67	34.88	254,292	-0.19(-0.53%)
Feb 23, 2004	35.38	35.40	34.98	35.07	150,702	-0.28(-0.79%)
Feb 20, 2004	35.57	35.61	35.13	35.34	163,237	-0.26(-0.74%)
Feb 19, 2004	35.65	35.76	35.33	35.61	188,882	-0.03(-0.08%)
Feb 18, 2004	35.78	35.85	35.61	35.63	128,947	-0.11(-0.31%)
Feb 17, 2004	35.74	36.00	35.68	35.75	186,000	+0.06(+0.18%)
Feb 13, 2004	35.68	36.20	35.66	35.68	649,202	+0.10(+0.27%)
Feb 12, 2004	35.36	35.81	35.31	35.59	235,850	+0.23(+0.65%)
Feb 11, 2004	34.86	35.36	34.75	35.36	225,333	+0.50(+1.43%)
Feb 10, 2004	34.84	34.95	34.75	34.86	306,447	+0.03(+0.10%)
Feb 09, 2004	35.05	35.18	34.82	34.82	257,606	-0.17(-0.50%)
Feb 06, 2004	34.97	35.31	34.91	35.00	256,885	+0.01(+0.02%)
Feb 05, 2004	34.91	35.04	34.78	34.99	320,422	+0.00(+0.00%)
Feb 04, 2004	35.04	35.16	34.88	34.99	414,648	-0.10(-0.28%)
Feb 03, 2004	34.88	35.31	34.88	35.09	252,995	+0.20(+0.58%)

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.