Indicators

Webster Financial Corp (NY: WBS )

46.66 +0.32 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	31.27	31.32	30.82	30.85	581,213	-0.37(-1.18%)
Apr 27, 2007	31.34	31.53	30.86	31.22	702,221	-0.15(-0.46%)
Apr 26, 2007	31.56	31.89	31.17	31.37	658,567	-0.25(-0.79%)
Apr 25, 2007	31.87	31.99	31.54	31.62	781,319	-0.18(-0.57%)
Apr 24, 2007	32.07	32.51	31.58	31.80	586,817	-0.17(-0.52%)
Apr 23, 2007	32.48	32.61	31.96	31.96	800,048	-0.66(-2.02%)
Apr 20, 2007	32.76	32.90	32.50	32.62	449,658	+0.03(+0.09%)
Apr 19, 2007	32.55	32.71	32.14	32.59	513,483	-0.30(-0.91%)
Apr 18, 2007	32.76	33.07	32.65	32.89	432,369	+0.17(+0.53%)
Apr 17, 2007	32.82	32.85	32.54	32.72	392,460	-0.16(-0.49%)
Apr 16, 2007	32.18	32.91	32.12	32.88	488,558	+0.87(+2.73%)
Apr 13, 2007	31.58	32.08	31.58	32.00	360,475	+0.15(+0.48%)
Apr 12, 2007	31.65	31.86	31.40	31.85	414,071	+0.10(+0.31%)
Apr 11, 2007	32.18	32.20	31.66	31.75	505,703	-0.44(-1.38%)
Apr 10, 2007	32.21	32.43	32.08	32.20	409,893	-0.01(-0.02%)
Apr 09, 2007	32.25	32.40	32.02	32.21	539,561	-0.22(-0.66%)
Apr 05, 2007	32.50	32.69	31.74	32.42	978,557	-0.38(-1.16%)
Apr 04, 2007	33.02	33.07	32.71	32.80	392,604	-0.35(-1.05%)
Apr 03, 2007	33.09	33.28	33.00	33.15	290,455	+0.19(+0.59%)

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.