Indicators

Webster Financial Corp (NY: WBS )

45.88 -0.07 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.56	18.68	18.37	18.51	2,899,818	-0.06(-0.31%)
Jun 27, 2013	18.33	18.62	18.30	18.56	1,466,010	+0.39(+2.14%)
Jun 26, 2013	18.35	18.38	18.05	18.18	1,261,587	-0.01(-0.04%)
Jun 25, 2013	18.03	18.18	17.84	18.18	1,735,136	+0.32(+1.77%)
Jun 24, 2013	18.00	18.00	17.65	17.87	2,009,605	-0.20(-1.12%)
Jun 21, 2013	17.65	18.10	17.53	18.07	4,727,810	+0.43(+2.45%)
Jun 20, 2013	17.42	17.80	17.24	17.64	1,690,309	-0.01(-0.08%)
Jun 19, 2013	17.70	17.79	17.51	17.65	1,915,799	-0.06(-0.37%)
Jun 18, 2013	17.38	17.79	17.36	17.71	1,589,128	+0.34(+1.95%)
Jun 17, 2013	17.25	17.41	17.16	17.38	1,335,216	+0.35(+2.03%)
Jun 14, 2013	17.25	17.26	16.94	17.03	669,262	-0.25(-1.46%)
Jun 13, 2013	16.89	17.33	16.78	17.28	702,670	+0.35(+2.09%)
Jun 12, 2013	17.27	17.30	16.90	16.93	814,914	-0.24(-1.39%)
Jun 11, 2013	17.17	17.19	16.83	17.17	1,202,002	-0.20(-1.16%)
Jun 10, 2013	17.17	17.38	17.05	17.37	693,562	+0.23(+1.35%)
Jun 07, 2013	17.13	17.24	16.94	17.14	1,338,074	+0.14(+0.85%)
Jun 06, 2013	16.74	17.00	16.62	16.99	905,487	+0.25(+1.46%)
Jun 05, 2013	16.91	17.09	16.69	16.75	1,178,647	-0.19(-1.11%)
Jun 04, 2013	17.06	17.27	16.90	16.94	1,118,794	-0.13(-0.76%)

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.