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 (%)
Apr 28, 2006	32.55	32.80	32.45	32.59	490,575	-0.07(-0.21%)
Apr 27, 2006	32.47	32.95	32.32	32.66	868,052	+0.00(+0.00%)
Apr 26, 2006	32.80	33.07	32.66	32.66	207,900	-0.02(-0.06%)
Apr 25, 2006	32.97	32.97	32.61	32.68	265,818	-0.35(-1.07%)
Apr 24, 2006	33.00	33.04	32.71	33.03	306,447	-0.04(-0.13%)
Apr 21, 2006	33.23	33.26	32.87	33.07	316,244	-0.02(-0.06%)
Apr 20, 2006	33.25	33.25	32.90	33.09	284,404	-0.17(-0.50%)
Apr 19, 2006	33.07	33.58	32.98	33.26	682,051	+0.06(+0.17%)
Apr 18, 2006	33.30	33.43	32.75	33.20	776,852	-0.09(-0.27%)
Apr 17, 2006	32.97	33.31	32.73	33.30	367,679	+0.28(+0.86%)
Apr 13, 2006	32.91	33.14	32.70	33.01	159,779	+0.10(+0.30%)
Apr 12, 2006	32.98	33.27	32.89	32.91	224,613	-0.12(-0.36%)
Apr 11, 2006	33.45	33.54	32.99	33.03	286,709	-0.49(-1.47%)
Apr 10, 2006	33.71	33.77	33.48	33.52	187,873	-0.19(-0.58%)
Apr 07, 2006	33.76	33.91	33.59	33.72	284,116	-0.02(-0.06%)
Apr 06, 2006	33.91	33.95	33.70	33.74	162,660	-0.18(-0.53%)
Apr 05, 2006	33.66	33.94	33.60	33.92	247,520	+0.22(+0.64%)
Apr 04, 2006	33.48	33.79	33.47	33.70	199,399	+0.06(+0.17%)

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.