Indicators

Webster Financial Corp (NY: WBS )

46.10 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	22.22	22.52	21.97	22.19	525,199	-0.15(-0.65%)
Dec 28, 2007	22.65	22.80	22.22	22.34	398,655	-0.22(-0.98%)
Dec 27, 2007	23.25	23.34	22.50	22.56	476,145	-0.76(-3.24%)
Dec 26, 2007	23.41	23.54	22.95	23.31	613,275	-0.26(-1.09%)
Dec 24, 2007	23.37	23.64	23.31	23.57	295,643	+0.23(+0.98%)
Dec 21, 2007	22.80	23.39	22.64	23.34	680,613	+0.56(+2.44%)
Dec 20, 2007	22.61	22.96	22.32	22.79	482,943	+0.31(+1.36%)
Dec 19, 2007	22.54	23.05	22.18	22.48	674,990	-0.08(-0.37%)
Dec 18, 2007	22.52	22.73	22.15	22.56	858,543	+0.33(+1.50%)
Dec 17, 2007	22.34	22.77	22.22	22.23	662,024	-0.17(-0.77%)
Dec 14, 2007	22.56	22.72	22.13	22.41	656,261	-0.33(-1.44%)
Dec 13, 2007	22.58	22.79	21.97	22.73	686,085	+0.09(+0.40%)
Dec 12, 2007	23.98	24.06	22.44	22.64	878,559	-0.76(-3.23%)
Dec 11, 2007	24.49	24.86	23.39	23.40	1,196,219	-0.92(-3.80%)
Dec 10, 2007	23.29	24.32	23.06	24.32	691,612	+0.82(+3.49%)
Dec 07, 2007	23.60	23.81	23.16	23.50	638,866	-0.05(-0.21%)
Dec 06, 2007	22.75	23.57	22.68	23.55	841,634	+0.82(+3.60%)
Dec 05, 2007	23.00	23.24	22.72	22.73	594,252	+0.12(+0.52%)
Dec 04, 2007	22.97	23.07	22.44	22.61	398,464	-0.56(-2.40%)

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.