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 (%)
Jan 31, 2006	32.03	32.74	31.94	32.69	601,081	+0.49(+1.51%)
Jan 30, 2006	32.23	32.30	31.96	32.21	704,383	-0.04(-0.13%)
Jan 27, 2006	33.32	32.84	32.22	32.25	1,025,526	-1.07(-3.21%)
Jan 26, 2006	33.98	34.39	33.32	33.32	1,043,247	-0.36(-1.07%)
Jan 25, 2006	33.49	33.69	33.28	33.68	492,448	+0.43(+1.29%)
Jan 24, 2006	33.39	33.66	33.16	33.25	298,955	-0.11(-0.33%)
Jan 23, 2006	32.98	33.36	32.95	33.36	302,701	+0.46(+1.41%)
Jan 20, 2006	33.42	33.55	32.80	32.89	355,721	-0.45(-1.35%)
Jan 19, 2006	33.49	33.55	33.25	33.34	302,989	+0.03(+0.08%)
Jan 18, 2006	33.32	33.57	33.16	33.32	316,100	-0.05(-0.15%)
Jan 17, 2006	33.28	33.44	33.18	33.36	221,155	-0.08(-0.23%)
Jan 13, 2006	33.45	33.75	33.34	33.44	195,942	-0.08(-0.23%)
Jan 12, 2006	33.66	33.73	33.50	33.52	259,191	-0.19(-0.56%)
Jan 11, 2006	33.70	33.96	33.58	33.70	294,201	-0.07(-0.21%)
Jan 10, 2006	33.35	33.78	33.33	33.77	255,301	+0.17(+0.50%)
Jan 09, 2006	33.39	33.70	33.39	33.61	277,344	+0.05(+0.14%)
Jan 06, 2006	33.28	33.57	33.18	33.56	281,810	+0.42(+1.26%)
Jan 05, 2006	32.84	33.27	32.82	33.14	693,001	+0.12(+0.38%)
Jan 04, 2006	32.86	33.15	32.73	33.02	192,052	+0.12(+0.36%)

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.