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 (%)
Jan 31, 2017	41.79	41.97	41.42	41.68	818,165	-0.21(-0.49%)
Jan 30, 2017	42.51	42.51	41.40	41.88	761,110	-1.06(-2.46%)
Jan 27, 2017	43.41	43.41	42.70	42.94	474,201	-0.59(-1.35%)
Jan 26, 2017	43.38	43.68	43.07	43.53	825,312	+0.25(+0.57%)
Jan 25, 2017	42.60	43.46	42.54	43.28	1,268,973	+1.20(+2.85%)
Jan 24, 2017	41.40	42.24	41.22	42.08	616,025	+0.96(+2.33%)
Jan 23, 2017	41.42	41.58	40.88	41.12	471,047	-0.41(-0.99%)
Jan 20, 2017	41.08	41.75	41.04	41.54	694,718	+0.40(+0.96%)
Jan 19, 2017	41.86	41.86	40.46	41.14	1,639,568	-0.32(-0.77%)
Jan 18, 2017	41.69	41.69	41.19	41.46	1,241,428	+0.06(+0.15%)
Jan 17, 2017	42.30	42.57	41.28	41.39	783,769	-1.40(-3.28%)
Jan 13, 2017		42.80	42.80	42.80	0	+0.63(+1.51%)
Jan 12, 2017	42.79	42.89	41.83	42.16	1,186,776	-0.80(-1.87%)
Jan 11, 2017	42.57	43.08	42.34	42.96	596,214	+0.37(+0.86%)
Jan 10, 2017	42.15	42.82	41.77	42.60	694,623	+0.48(+1.13%)
Jan 09, 2017	42.73	42.73	42.00	42.12	1,014,532	-1.04(-2.41%)
Jan 06, 2017	43.44	43.53	43.00	43.16	503,263	+0.10(+0.22%)
Jan 05, 2017	43.84	43.84	42.61	43.07	594,086	-0.75(-1.72%)
Jan 04, 2017	43.08	43.99	43.03	43.82	716,046	+0.94(+2.18%)

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.