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 (%)
Oct 31, 2012	15.56	15.76	15.52	15.75	466,566	-0.06(-0.36%)
Oct 26, 2012	15.97	15.81	15.81	15.81	513,511	-0.13(-0.81%)
Oct 25, 2012	15.93	16.02	15.65	15.93	841,354	+0.16(+1.04%)
Oct 24, 2012	15.92	15.96	15.74	15.77	738,346	-0.03(-0.18%)
Oct 23, 2012	15.56	15.82	15.36	15.80	1,172,967	+0.13(+0.82%)
Oct 19, 2012	15.68	15.79	15.53	15.67	760,149	-0.16(-1.00%)
Oct 18, 2012	15.73	16.10	15.73	15.83	871,822	+0.01(+0.05%)
Oct 17, 2012	15.58	15.94	15.56	15.82	943,609	+0.28(+1.80%)
Oct 16, 2012	15.88	15.88	15.48	15.54	1,472,036	-0.28(-1.76%)
Oct 15, 2012	15.78	16.03	15.69	15.82	1,619,865	+0.07(+0.45%)
Oct 12, 2012	16.80	16.80	15.58	15.75	2,169,588	-0.79(-4.76%)
Oct 11, 2012	16.97	17.01	16.53	16.54	1,704,220	-0.22(-1.32%)
Oct 10, 2012	17.02	17.11	16.74	16.76	795,977	-0.23(-1.35%)
Oct 09, 2012	17.16	17.25	16.92	16.99	439,918	-0.11(-0.67%)
Oct 08, 2012	16.85	17.17	16.84	17.10	391,119	-0.10(-0.58%)
Oct 05, 2012	17.39	17.51	17.13	17.20	574,857	-0.09(-0.54%)
Oct 04, 2012	17.13	17.35	17.09	17.30	585,361	+0.27(+1.60%)
Oct 03, 2012	17.08	17.22	16.89	17.02	554,429	+0.03(+0.17%)
Oct 02, 2012	17.07	17.19	16.94	16.99	787,558	+0.06(+0.34%)

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.