Indicators

Webster Financial Corp (NY: WBS )

46.10 +0.15 (+0.33%)

Streaming Delayed Price Updated: 3:17 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	11.02	11.22	10.74	10.74	1,642,826	-0.22(-1.96%)
Jan 28, 2010	11.27	11.52	10.88	10.95	1,930,303	-0.21(-1.87%)
Jan 27, 2010	10.54	11.25	9.773	11.16	2,534,388	+0.64(+6.07%)
Jan 26, 2010	10.77	11.17	10.50	10.52	2,106,848	-0.32(-2.95%)
Jan 25, 2010	10.38	10.98	10.13	10.84	2,306,643	+0.67(+6.62%)
Jan 22, 2010	9.717	11.18	9.648	10.17	4,612,080	+0.17(+1.74%)
Jan 21, 2010	9.828	10.54	9.814	9.995	5,291,399	+0.24(+2.42%)
Jan 20, 2010	9.800	9.932	9.530	9.759	1,134,323	-0.11(-1.13%)
Jan 19, 2010	9.606	9.953	9.530	9.870	781,370	+0.26(+2.75%)
Jan 15, 2010	9.828	9.606	9.606	9.606	1,005,644	-0.19(-1.91%)
Jan 14, 2010	9.419	9.828	9.342	9.794	1,799,200	+0.36(+3.83%)
Jan 13, 2010	9.315	9.613	9.051	9.433	1,568,863	+0.22(+2.41%)
Jan 12, 2010	8.968	9.231	8.836	9.210	1,654,575	+0.12(+1.30%)
Jan 11, 2010	9.058	9.155	8.870	9.092	955,766	+0.09(+1.00%)
Jan 08, 2010	8.829	9.030	8.739	9.002	856,789	+0.12(+1.41%)
Jan 07, 2010	8.704	8.905	8.676	8.877	1,208,694	+0.17(+1.99%)
Jan 06, 2010	8.579	8.891	8.447	8.704	1,095,103	+0.12(+1.46%)
Jan 05, 2010	8.662	9.037	8.523	8.579	1,478,489	-0.10(-1.12%)

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.