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 (%)
Nov 28, 2003	32.00	32.11	31.82	31.82	72,325	-0.36(-1.12%)
Nov 26, 2003	31.89	32.19	31.89	32.18	217,265	+0.40(+1.24%)
Nov 25, 2003	31.37	31.82	31.35	31.79	265,098	+0.39(+1.24%)
Nov 24, 2003	31.23	31.40	31.15	31.40	179,229	+0.24(+0.78%)
Nov 21, 2003	31.09	31.25	31.09	31.16	124,913	+0.19(+0.61%)
Nov 20, 2003	31.16	31.16	30.87	30.97	214,239	-0.22(-0.71%)
Nov 19, 2003	30.96	31.21	30.83	31.19	180,237	+0.24(+0.76%)
Nov 18, 2003	31.21	31.33	30.87	30.96	177,356	-0.24(-0.78%)
Nov 17, 2003	31.10	31.20	31.03	31.20	227,206	-0.01(-0.04%)
Nov 14, 2003	31.09	31.32	31.09	31.21	176,347	+0.01(+0.04%)
Nov 13, 2003	31.22	31.28	31.16	31.20	116,268	-0.02(-0.07%)
Nov 12, 2003	31.12	31.23	31.03	31.22	195,942	+0.17(+0.54%)
Nov 11, 2003	31.23	31.27	31.03	31.05	104,742	-0.18(-0.58%)
Nov 10, 2003	31.58	31.66	31.23	31.23	193,780	-0.33(-1.03%)
Nov 07, 2003	31.71	31.81	31.50	31.56	466,803	-0.15(-0.46%)
Nov 06, 2003	31.48	31.71	31.38	31.71	287,717	+0.22(+0.71%)
Nov 05, 2003	31.59	31.49	31.23	31.48	225,765	-0.10(-0.31%)
Nov 04, 2003	31.59	31.63	31.43	31.58	244,040	+0.06(+0.18%)

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.