Indicators

Webster Financial Corp (NY: WBS )

45.88 -0.07 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	41.52	41.75	40.94	41.25	1,050,166	-0.17(-0.42%)
Jul 28, 2017	41.48	41.58	40.82	41.42	1,562,859	-0.09(-0.21%)
Jul 27, 2017	41.00	41.63	40.74	41.51	1,197,734	+0.60(+1.48%)
Jul 26, 2017	42.17	42.26	40.76	40.90	1,106,556	-1.21(-2.87%)
Jul 25, 2017	41.67	42.13	41.43	42.11	1,456,357	+1.26(+3.09%)
Jul 24, 2017	40.50	41.45	40.50	40.85	1,919,145	+0.44(+1.08%)
Jul 21, 2017		42.33	40.09	40.41	2,391,147	-1.95(-4.59%)
Jul 20, 2017		42.66	42.18	42.36	1,653,410	-0.11(-0.26%)
Jul 19, 2017	42.44	42.50	42.09	42.47	1,000,080	+0.25(+0.58%)
Jul 18, 2017	42.08	42.33	41.86	42.22	854,905	-0.25(-0.58%)
Jul 17, 2017	42.15	42.54	41.73	42.47	839,853	+0.25(+0.58%)
Jul 14, 2017		42.54	41.32	42.22	617,301	-0.29(-0.69%)
Jul 13, 2017	42.77	42.79	42.30	42.52	590,642	-0.09(-0.20%)
Jul 12, 2017	42.74	43.21	42.21	42.60	1,006,527	-0.28(-0.65%)
Jul 11, 2017	42.82	42.98	42.25	42.88	890,610	+0.19(+0.45%)
Jul 10, 2017	42.82	42.98	42.33	42.69	771,859	-0.25(-0.59%)
Jul 07, 2017	43.09	43.25	42.48	42.95	664,010	+0.01(+0.02%)
Jul 06, 2017	42.90	43.72	42.61	42.94	1,720,264	+0.04(+0.09%)
Jul 05, 2017	42.89	43.05	42.24	42.90	1,208,818	+0.14(+0.33%)

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.