Indicators

Webster Financial Corp (NY: WBS )

44.92 +0.52 (+1.17%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	16.09	16.20	15.33	15.38	1,795,406	-0.72(-4.45%)
Feb 28, 2012	15.92	16.11	15.75	16.09	803,026	+0.19(+1.19%)
Feb 27, 2012	15.71	16.14	15.56	15.90	461,620	+0.09(+0.58%)
Feb 24, 2012	16.11	16.16	15.75	15.81	585,691	-0.32(-1.96%)
Feb 23, 2012	15.74	16.21	15.67	16.13	804,760	+0.39(+2.46%)
Feb 22, 2012	16.61	16.65	15.63	15.74	2,006,612	-0.99(-5.92%)
Feb 21, 2012	16.62	16.80	16.46	16.73	798,442	+0.15(+0.89%)
Feb 17, 2012	16.54	16.79	16.40	16.59	653,138	+0.13(+0.77%)
Feb 16, 2012	16.05	16.59	16.04	16.46	795,257	+0.40(+2.49%)
Feb 15, 2012	16.07	16.22	15.97	16.06	604,070	+0.01(+0.04%)
Feb 14, 2012	16.24	16.24	15.90	16.05	444,311	-0.25(-1.55%)
Feb 13, 2012	16.15	16.37	16.11	16.30	410,150	+0.34(+2.11%)
Feb 10, 2012	16.10	16.12	15.90	15.97	553,037	-0.39(-2.41%)
Feb 09, 2012	16.31	16.45	15.88	16.36	881,722	+0.08(+0.47%)
Feb 08, 2012	16.06	16.34	15.83	16.28	1,045,280	+0.22(+1.36%)
Feb 07, 2012	15.85	16.25	15.83	16.07	1,161,405	+0.09(+0.57%)
Feb 06, 2012	15.96	16.12	15.92	15.97	882,896	-0.08(-0.52%)
Feb 03, 2012	15.78	16.13	15.75	16.06	1,158,242	+0.51(+3.25%)
Feb 02, 2012	15.17	15.59	15.10	15.55	1,125,258	+0.34(+2.22%)

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.