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 (%)
Jan 30, 2015	22.88	23.33	22.80	22.81	1,579,189	-0.36(-1.55%)
Jan 29, 2015	22.65	23.20	22.46	23.17	778,134	+0.50(+2.21%)
Jan 28, 2015	23.30	23.36	22.62	22.67	971,698	-0.50(-2.16%)
Jan 27, 2015	23.19	23.34	23.03	23.17	683,262	-0.35(-1.49%)
Jan 26, 2015	23.02	23.55	22.79	23.52	1,274,762	+0.53(+2.31%)
Jan 23, 2015	23.59	23.70	22.91	22.99	963,413	-0.46(-1.94%)
Jan 22, 2015	22.05	23.56	22.05	23.44	2,164,634	+1.70(+7.80%)
Jan 21, 2015	21.99	22.11	21.68	21.75	1,140,663	-0.25(-1.15%)
Jan 20, 2015	22.16	22.29	21.78	22.00	1,201,803	-0.13(-0.61%)
Jan 16, 2015	21.78	22.33	21.78	22.14	1,125,564	+0.22(+0.99%)
Jan 15, 2015	22.34	22.42	21.78	21.92	969,352	-0.43(-1.91%)
Jan 14, 2015	22.44	22.54	22.11	22.34	770,670	-0.44(-1.93%)
Jan 13, 2015	22.98	23.29	22.42	22.79	641,868	+0.07(+0.30%)
Jan 12, 2015	23.05	23.13	22.62	22.72	790,678	-0.40(-1.71%)
Jan 09, 2015	23.69	23.96	23.10	23.11	1,033,358	-0.98(-4.06%)
Jan 08, 2015	23.78	24.12	23.64	24.09	1,140,095	+0.56(+2.38%)
Jan 07, 2015	23.41	23.58	23.20	23.53	1,010,443	+0.50(+2.17%)
Jan 06, 2015	23.63	23.73	22.87	23.03	810,569	-0.49(-2.10%)
Jan 05, 2015	23.91	24.00	23.43	23.53	1,039,692	-0.61(-2.51%)

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.