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 (%)
Feb 26, 2010	11.39	11.47	11.05	11.21	1,615,787	-0.15(-1.29%)
Feb 25, 2010	11.39	11.46	11.23	11.36	1,421,687	-0.24(-2.05%)
Feb 24, 2010	11.38	11.90	11.38	11.60	704,292	+0.28(+2.48%)
Feb 23, 2010	11.55	11.70	11.30	11.32	1,345,622	-0.27(-2.30%)
Feb 22, 2010	11.42	11.67	11.42	11.58	1,163,682	+0.20(+1.79%)
Feb 19, 2010	11.17	11.43	11.17	11.38	758,361	+0.08(+0.68%)
Feb 18, 2010	11.26	11.32	11.09	11.30	634,468	-0.01(-0.12%)
Feb 17, 2010	11.21	11.32	11.10	11.32	1,583,939	+0.12(+1.06%)
Feb 16, 2010	10.90	11.21	10.75	11.20	945,993	+0.41(+3.83%)
Feb 12, 2010	10.60	10.79	10.79	10.79	745,584	+0.03(+0.26%)
Feb 11, 2010	10.73	11.18	10.65	10.76	1,100,252	+0.08(+0.72%)
Feb 10, 2010	10.40	10.83	10.27	10.68	928,960	+0.25(+2.42%)
Feb 09, 2010	10.41	10.57	10.14	10.43	1,085,245	+0.14(+1.36%)
Feb 08, 2010	10.34	10.58	10.00	10.29	874,534	-0.07(-0.68%)
Feb 05, 2010	10.20	10.56	9.846	10.36	1,406,484	+0.24(+2.35%)
Feb 04, 2010	10.63	10.63	10.08	10.12	2,146,834	-0.62(-5.81%)
Feb 03, 2010	11.15	11.21	10.48	10.74	2,270,007	-0.46(-4.13%)
Feb 02, 2010	11.17	11.32	11.00	11.21	1,491,035	+0.00(+0.00%)

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.