Indicators

Webster Financial Corp (NY: WBS )

45.54 +0.66 (+1.47%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	35.16	35.27	35.00	35.26	343,835	+0.07(+0.20%)
Jan 29, 2004	35.02	35.31	34.95	35.19	384,958	+0.18(+0.50%)
Jan 28, 2004	35.06	35.34	34.83	35.02	475,343	+0.04(+0.12%)
Jan 27, 2004	34.98	35.16	34.91	34.97	419,513	-0.12(-0.34%)
Jan 26, 2004	34.04	35.09	33.83	35.09	529,460	+1.11(+3.28%)
Jan 23, 2004	34.18	34.37	33.76	33.98	314,991	+0.15(+0.43%)
Jan 22, 2004	33.58	34.13	33.56	33.83	299,856	+0.25(+0.75%)
Jan 21, 2004	33.06	33.72	33.06	33.58	346,262	+0.55(+1.65%)
Jan 20, 2004	32.63	33.03	32.43	33.03	200,046	+0.48(+1.46%)
Jan 16, 2004	32.50	32.73	32.40	32.56	185,196	+0.06(+0.19%)
Jan 15, 2004	32.57	32.72	32.47	32.50	482,340	-0.02(-0.06%)
Jan 14, 2004	32.24	32.59	32.23	32.52	397,809	+0.29(+0.89%)
Jan 13, 2004	32.97	32.98	32.04	32.23	356,257	-0.79(-2.40%)
Jan 12, 2004	32.44	33.16	32.44	33.02	254,449	+0.59(+1.81%)
Jan 09, 2004	32.45	32.69	32.43	32.43	103,807	-0.03(-0.09%)
Jan 08, 2004	32.48	32.56	32.33	32.46	155,068	-0.02(-0.06%)
Jan 07, 2004	32.36	32.49	32.25	32.48	247,167	+0.10(+0.30%)
Jan 06, 2004	32.32	32.45	32.22	32.38	246,024	+0.10(+0.30%)
Jan 05, 2004	32.01	32.29	32.01	32.29	299,713	+0.46(+1.43%)

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.