Indicators

Webster Financial Corp (NY: WBS )

45.03 -0.45 (-0.99%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	11.89	12.07	11.82	12.01	506,722	+0.08(+0.71%)
Oct 28, 2010	12.15	12.20	11.86	11.93	588,718	-0.15(-1.22%)
Oct 27, 2010	11.93	12.18	11.86	12.07	467,039	+0.10(+0.82%)
Oct 25, 2010	12.33	12.35	11.93	11.97	421,075	-0.27(-2.23%)
Oct 22, 2010	12.33	12.35	12.07	12.25	321,992	-0.01(-0.11%)
Oct 21, 2010	12.32	12.60	12.05	12.26	592,794	-0.04(-0.29%)
Oct 20, 2010	12.33	12.47	12.08	12.30	462,272	+0.01(+0.06%)
Oct 19, 2010	12.40	12.73	12.17	12.29	800,077	-0.31(-2.45%)
Oct 18, 2010	12.47	12.63	12.37	12.60	666,388	+0.20(+1.64%)
Oct 15, 2010	12.80	13.05	11.81	12.40	1,550,344	-0.22(-1.72%)
Oct 14, 2010	12.73	12.77	12.45	12.61	1,099,047	-0.14(-1.10%)
Oct 13, 2010	12.68	12.93	12.51	12.75	746,232	+0.15(+1.17%)
Oct 12, 2010	12.50	12.65	12.30	12.61	367,912	+0.05(+0.39%)
Oct 11, 2010	12.65	12.69	12.52	12.56	225,500	-0.08(-0.61%)
Oct 08, 2010	12.63	12.78	12.48	12.63	501,533	+0.01(+0.06%)
Oct 07, 2010	12.77	12.89	12.54	12.63	551,761	-0.08(-0.66%)
Oct 06, 2010	12.76	12.89	12.63	12.71	420,239	-0.06(-0.44%)
Oct 05, 2010	12.44	12.80	12.30	12.77	1,116,700	+0.48(+3.94%)
Oct 04, 2010	12.31	12.42	12.13	12.28	635,170	-0.06(-0.46%)

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.