Indicators

Webster Financial Corp (NY: WBS )

45.03 -0.45 (-0.99%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	16.20	16.20	15.83	16.12	1,123,443	-0.13(-0.83%)
Apr 27, 2012	16.13	16.28	15.87	16.25	832,465	+0.11(+0.70%)
Apr 26, 2012	15.78	16.14	15.78	16.14	1,669,526	+0.30(+1.93%)
Apr 25, 2012	15.51	15.87	15.49	15.83	1,074,923	+0.50(+3.28%)
Apr 24, 2012	15.12	15.49	15.12	15.33	681,875	+0.26(+1.74%)
Apr 23, 2012	14.95	15.15	14.86	15.07	640,873	-0.13(-0.89%)
Apr 20, 2012	15.37	15.51	15.19	15.20	560,589	+0.01(+0.09%)
Apr 19, 2012	15.26	15.46	15.03	15.19	955,571	-0.02(-0.14%)
Apr 18, 2012	15.23	15.48	15.12	15.21	730,499	-0.09(-0.56%)
Apr 17, 2012	15.40	15.56	15.22	15.30	1,122,078	+0.11(+0.70%)
Apr 16, 2012	15.05	15.31	14.83	15.19	731,092	+0.28(+1.85%)
Apr 13, 2012	15.42	15.42	14.89	14.91	782,324	-0.60(-3.84%)
Apr 12, 2012	15.13	15.56	15.10	15.51	629,674	+0.38(+2.48%)
Apr 11, 2012	15.05	15.14	14.96	15.13	431,340	+0.30(+2.06%)
Apr 10, 2012	15.29	15.34	14.74	14.83	970,989	-0.45(-2.97%)
Apr 09, 2012	15.22	15.39	15.10	15.28	651,899	-0.25(-1.60%)
Apr 05, 2012	15.38	15.63	15.36	15.53	566,366	+0.01(+0.09%)
Apr 04, 2012	15.82	15.98	15.43	15.51	1,930,421	-0.58(-3.61%)
Apr 03, 2012	16.15	16.15	15.72	16.10	1,001,042	-0.05(-0.31%)

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.