Indicators

Webster Financial Corp (NY: WBS )

45.98 +0.03 (+0.07%)

Streaming Delayed Price Updated: 1:13 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.935	5.178	4.775	5.178	1,386,365	+0.11(+2.19%)
May 28, 2009	4.900	5.074	4.650	5.067	1,239,304	+0.31(+6.41%)
May 27, 2009	4.990	5.046	4.699	4.761	1,932,440	-0.23(-4.59%)
May 26, 2009	4.616	5.046	4.602	4.990	1,215,665	+0.40(+8.77%)
May 22, 2009	4.678	4.852	4.539	4.588	610,947	-0.07(-1.49%)
May 21, 2009	4.560	4.685	4.282	4.657	1,260,845	+0.03(+0.60%)
May 20, 2009	4.872	5.102	4.602	4.630	1,341,521	-0.17(-3.47%)
May 19, 2009	5.213	5.247	4.782	4.796	1,467,591	-0.40(-7.62%)
May 18, 2009	4.678	5.220	4.678	5.192	1,147,978	+0.60(+13.16%)
May 15, 2009	4.984	5.053	4.532	4.588	1,699,979	-0.40(-8.07%)
May 14, 2009	4.685	5.046	4.470	4.990	1,688,288	+0.30(+6.36%)
May 13, 2009	4.852	5.136	4.671	4.692	2,266,999	-0.33(-6.63%)
May 12, 2009	5.560	5.761	4.685	5.025	2,241,210	-0.49(-8.82%)
May 11, 2009	5.296	5.747	5.081	5.511	2,287,707	+0.16(+2.98%)
May 08, 2009	4.775	5.587	4.754	5.351	3,492,293	+0.76(+16.47%)
May 07, 2009	4.963	5.147	4.505	4.595	3,243,338	-0.12(-2.65%)
May 06, 2009	4.498	4.859	4.248	4.720	2,365,728	+0.27(+6.08%)
May 05, 2009	4.019	4.512	4.019	4.449	1,673,143	+0.28(+6.83%)
May 04, 2009	3.845	4.192	3.817	4.165	2,028,313	+0.61(+17.19%)

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.