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 (%)
Sep 29, 2017	41.57	42.45	41.57	41.95	892,546	+0.40(+0.96%)
Sep 28, 2017	41.54	41.75	40.94	41.55	984,829	+0.04(+0.10%)
Sep 27, 2017		41.85	40.86	41.51	818,586	+0.94(+2.32%)
Sep 26, 2017	40.49	40.89	40.40	40.57	462,937	+0.10(+0.24%)
Sep 25, 2017	39.98	40.54	39.98	40.47	549,076	+0.30(+0.74%)
Sep 22, 2017	40.03	40.23	39.94	40.18	526,326	-0.02(-0.06%)
Sep 21, 2017	40.06	40.33	40.04	40.20	413,257	+0.10(+0.26%)
Sep 20, 2017	39.25	40.30	38.70	40.10	802,413	+0.85(+2.18%)
Sep 19, 2017	38.93	39.39	38.74	39.24	465,821	+0.36(+0.92%)
Sep 18, 2017	38.40	38.95	38.35	38.88	552,978	+0.58(+1.52%)
Sep 15, 2017	37.81	38.45	37.81	38.30	1,140,411	+0.22(+0.59%)
Sep 14, 2017	38.64	38.92	38.05	38.08	574,667	-0.48(-1.24%)
Sep 13, 2017	38.25	38.67	38.17	38.56	649,985	+0.22(+0.56%)
Sep 12, 2017	37.57	38.44	37.56	38.34	570,541	+0.93(+2.50%)
Sep 11, 2017	36.74	37.57	36.74	37.41	952,736	+1.25(+3.47%)
Sep 08, 2017	35.52	36.50	35.48	36.15	698,102	+0.63(+1.78%)
Sep 07, 2017	36.45	36.48	35.16	35.52	736,763	-0.92(-2.52%)
Sep 06, 2017	36.58	36.86	36.30	36.44	421,691	+0.02(+0.04%)
Sep 05, 2017	37.22	37.22	36.32	36.43	575,084	-1.18(-3.14%)

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.