Indicators

Webster Financial Corp (NY: WBS )

45.88 -0.07 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	29.61	29.73	29.23	29.23	807,540	-0.49(-1.66%)
Sep 27, 2007	29.44	29.96	29.44	29.73	683,204	+0.32(+1.09%)
Sep 26, 2007	29.81	30.03	29.27	29.41	810,854	-0.31(-1.05%)
Sep 25, 2007	29.78	29.90	29.59	29.72	429,343	-0.26(-0.86%)
Sep 24, 2007	30.50	30.60	29.89	29.98	422,428	-0.63(-2.06%)
Sep 21, 2007	31.27	31.27	30.48	30.61	814,888	-0.42(-1.34%)
Sep 20, 2007	31.33	31.39	30.91	31.03	560,740	-0.45(-1.43%)
Sep 19, 2007	31.52	32.21	31.23	31.48	1,314,540	+0.56(+1.80%)
Sep 18, 2007	30.17	30.92	29.77	30.92	770,369	+0.90(+2.98%)
Sep 17, 2007	30.11	30.25	29.94	30.03	394,621	-0.11(-0.37%)
Sep 14, 2007	30.03	30.40	29.85	30.14	502,822	-0.21(-0.69%)
Sep 13, 2007	30.22	30.50	29.71	30.35	443,463	+0.29(+0.97%)
Sep 12, 2007	30.12	30.35	29.89	30.05	410,469	-0.10(-0.35%)
Sep 11, 2007	30.41	30.68	29.95	30.16	477,752	-0.01(-0.02%)
Sep 10, 2007	30.50	30.74	29.68	30.16	1,212,247	+0.65(+2.21%)
Sep 07, 2007	29.60	29.71	29.35	29.51	453,548	-0.42(-1.41%)
Sep 06, 2007	29.67	29.98	29.48	29.94	572,410	+0.31(+1.05%)
Sep 05, 2007	29.48	29.80	29.32	29.62	509,305	+0.01(+0.02%)

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.