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 (%)
Jan 31, 2012	15.16	15.16	14.94	15.00	664,240	-0.06(-0.38%)
Jan 30, 2012	15.08	15.17	14.92	15.05	747,309	-0.17(-1.11%)
Jan 27, 2012	15.08	15.40	15.04	15.22	418,102	+0.06(+0.42%)
Jan 26, 2012	15.57	15.63	14.95	15.16	898,049	-0.35(-2.24%)
Jan 25, 2012	15.17	15.59	15.08	15.51	831,503	+0.30(+2.00%)
Jan 24, 2012	14.59	15.22	14.49	15.20	774,643	+0.57(+3.87%)
Jan 23, 2012	14.84	15.09	14.56	14.64	764,675	-0.23(-1.57%)
Jan 20, 2012	14.33	14.92	14.26	14.87	846,187	+0.37(+2.59%)
Jan 19, 2012	14.91	15.10	14.26	14.50	1,206,000	-0.37(-2.52%)
Jan 18, 2012	15.08	15.23	14.56	14.87	1,425,943	-0.21(-1.41%)
Jan 17, 2012	15.19	15.44	15.05	15.08	872,063	+0.04(+0.24%)
Jan 13, 2012	14.88	15.07	14.79	15.05	420,324	-0.08(-0.51%)
Jan 12, 2012	14.94	15.15	14.76	15.13	559,314	+0.23(+1.52%)
Jan 11, 2012	14.88	14.95	14.64	14.90	688,143	-0.08(-0.57%)
Jan 10, 2012	14.98	15.20	14.80	14.98	959,042	+0.21(+1.39%)
Jan 09, 2012	14.79	14.96	14.57	14.78	937,477	-0.09(-0.62%)
Jan 06, 2012	14.81	14.99	14.42	14.87	648,614	-0.09(-0.61%)
Jan 05, 2012	14.86	15.02	14.53	14.96	1,102,556	-0.09(-0.61%)

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.