Indicators

Webster Financial Corp (NY: WBS )

44.92 +0.52 (+1.17%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	32.36	32.51	32.18	32.51	162,804	+0.06(+0.19%)
May 27, 2004	32.34	32.52	31.96	32.45	303,133	+0.33(+1.04%)
May 26, 2004	31.41	32.14	31.26	32.12	247,232	+0.58(+1.85%)
May 25, 2004	31.39	31.58	31.09	31.53	248,673	+0.08(+0.24%)
May 24, 2004	31.27	31.56	31.09	31.46	205,306	+0.33(+1.07%)
May 21, 2004	30.85	31.23	30.78	31.12	262,216	+0.32(+1.04%)
May 20, 2004	30.77	31.13	30.64	30.80	258,182	-0.03(-0.11%)
May 19, 2004	30.96	31.09	30.72	30.84	384,968	+0.07(+0.23%)
May 18, 2004	30.90	31.23	30.74	30.77	492,880	-0.13(-0.43%)
May 17, 2004	30.78	31.06	30.48	30.90	1,013,568	+0.01(+0.05%)
May 14, 2004	30.57	31.03	30.37	30.89	278,497	+0.26(+0.86%)
May 13, 2004	29.74	30.70	29.73	30.62	302,269	+0.76(+2.56%)
May 12, 2004	30.14	30.25	29.31	29.86	525,874	-0.24(-0.81%)
May 11, 2004	29.81	30.10	29.71	30.10	135,574	+0.29(+0.98%)
May 10, 2004	30.12	30.23	29.51	29.81	207,324	-0.39(-1.29%)
May 07, 2004	31.04	31.06	30.12	30.20	238,156	-0.98(-3.14%)
May 06, 2004	31.72	31.73	31.15	31.18	361,772	-0.62(-1.94%)
May 05, 2004	30.71	31.89	30.71	31.80	550,654	+1.08(+3.53%)
May 04, 2004	30.44	30.96	30.43	30.71	202,137	+0.26(+0.87%)

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.