Indicators

Webster Financial Corp (NY: WBS )

46.10 +1.18 (+2.63%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	30.78	30.78	30.33	30.40	276,480	-0.38(-1.24%)
Feb 25, 2005	30.50	30.84	30.37	30.78	309,041	+0.28(+0.91%)
Feb 24, 2005	30.30	30.56	30.21	30.50	257,174	+0.17(+0.57%)
Feb 23, 2005	30.50	30.75	30.27	30.33	220,723	-0.17(-0.57%)
Feb 22, 2005	30.78	30.78	30.37	30.50	376,468	-0.38(-1.24%)
Feb 18, 2005	31.20	31.20	30.81	30.89	204,586	-0.24(-0.78%)
Feb 17, 2005	31.13	31.30	31.01	31.13	232,393	+0.00(+0.00%)
Feb 16, 2005	31.30	31.37	31.00	31.13	219,570	-0.16(-0.51%)
Feb 15, 2005	31.37	31.53	31.14	31.29	170,440	-0.03(-0.09%)
Feb 14, 2005	31.41	31.49	31.21	31.32	180,237	-0.01(-0.02%)
Feb 11, 2005	31.13	31.33	30.99	31.32	245,215	+0.15(+0.49%)
Feb 10, 2005	31.23	31.37	30.91	31.17	439,284	-0.08(-0.27%)
Feb 09, 2005	31.65	31.71	31.11	31.25	362,348	-0.38(-1.21%)
Feb 08, 2005	31.62	31.91	31.43	31.64	273,886	-0.06(-0.20%)
Feb 07, 2005	31.24	31.71	31.23	31.70	637,676	+0.55(+1.76%)
Feb 04, 2005	31.03	31.21	30.92	31.15	277,632	+0.06(+0.18%)
Feb 03, 2005	30.98	31.19	30.96	31.09	518,093	+0.13(+0.43%)
Feb 02, 2005	30.99	31.06	30.50	30.96	809,845	-0.12(-0.38%)

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.