Indicators

Webster Financial Corp (NY: WBS )

45.84 +0.92 (+2.04%)

Streaming Delayed Price Updated: 11:58 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	31.05	31.23	30.82	31.13	505,703	+0.07(+0.22%)
Jan 28, 2005	30.89	31.09	30.57	31.06	945,996	-0.35(-1.10%)
Jan 27, 2005	31.86	31.86	31.31	31.41	1,053,765	-0.86(-2.67%)
Jan 26, 2005	31.98	32.45	31.98	32.27	587,826	+0.28(+0.89%)
Jan 25, 2005	33.25	33.35	31.59	31.98	1,150,871	-1.26(-3.80%)
Jan 24, 2005	33.42	33.57	33.05	33.25	337,279	-0.29(-0.87%)
Jan 21, 2005	33.86	34.03	33.45	33.54	224,613	-0.33(-0.96%)
Jan 20, 2005	34.08	34.08	33.70	33.86	307,600	-0.24(-0.69%)
Jan 19, 2005	34.36	34.55	33.96	34.10	225,621	-0.33(-0.97%)
Jan 18, 2005	33.32	34.49	33.24	34.43	471,845	+1.08(+3.25%)
Jan 14, 2005	33.32	33.37	33.16	33.35	149,982	+0.10(+0.31%)
Jan 13, 2005	33.49	33.52	33.25	33.25	145,083	-0.10(-0.29%)
Jan 12, 2005	33.30	33.45	32.68	33.34	336,559	+0.04(+0.12%)
Jan 11, 2005	33.50	33.58	33.23	33.30	170,440	-0.20(-0.60%)
Jan 10, 2005	33.45	33.77	33.27	33.50	123,328	+0.01(+0.04%)
Jan 07, 2005	33.77	33.82	33.35	33.49	331,228	-0.21(-0.62%)
Jan 06, 2005	33.59	33.87	33.50	33.70	169,432	+0.10(+0.31%)
Jan 05, 2005	34.11	34.11	33.52	33.59	306,303	-0.61(-1.79%)
Jan 04, 2005	34.53	34.73	34.06	34.20	318,549	-0.29(-0.85%)

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.