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 (%)
Sep 29, 2006	32.86	33.11	32.69	32.70	437,555	-0.22(-0.67%)
Sep 28, 2006	32.59	33.04	32.48	32.92	589,411	+0.31(+0.94%)
Sep 27, 2006	32.53	32.72	32.45	32.61	452,251	-0.01(-0.04%)
Sep 26, 2006	32.43	32.68	32.30	32.63	353,992	+0.15(+0.45%)
Sep 25, 2006	32.30	32.62	32.18	32.48	457,150	+0.22(+0.67%)
Sep 22, 2006	32.48	32.51	32.12	32.27	417,097	-0.21(-0.64%)
Sep 21, 2006	32.84	32.95	32.41	32.48	606,411	-0.38(-1.16%)
Sep 20, 2006	32.59	32.98	32.54	32.86	903,638	+0.52(+1.61%)
Sep 19, 2006	31.44	32.34	31.44	32.34	888,078	+0.76(+2.40%)
Sep 18, 2006	31.84	31.92	31.48	31.58	669,228	-0.40(-1.24%)
Sep 15, 2006	32.31	32.42	31.82	31.98	843,703	-0.28(-0.88%)
Sep 14, 2006	33.09	33.09	32.15	32.26	681,763	-0.96(-2.90%)
Sep 13, 2006	33.52	33.52	33.14	33.23	730,172	-0.42(-1.24%)
Sep 12, 2006	33.25	33.76	33.09	33.64	365,662	+0.37(+1.11%)
Sep 11, 2006	33.25	33.30	32.99	33.27	267,403	-0.02(-0.06%)
Sep 08, 2006	33.02	33.33	32.76	33.30	426,029	+0.31(+0.93%)
Sep 07, 2006	32.87	33.07	32.82	32.99	556,562	+0.12(+0.36%)
Sep 06, 2006	32.76	32.88	32.58	32.87	282,387	+0.02(+0.06%)
Sep 05, 2006	32.73	32.96	32.66	32.85	105,462	+0.13(+0.40%)

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.