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 (%)
Nov 30, 2015	30.71	30.97	30.52	30.78	971,336	+0.21(+0.68%)
Nov 27, 2015	30.62	30.74	30.23	30.57	312,549	-0.07(-0.22%)
Nov 25, 2015	30.50	30.64	30.64	30.64	735,442	+0.23(+0.76%)
Nov 24, 2015	29.90	30.45	29.64	30.41	2,263,834	+0.80(+2.69%)
Nov 23, 2015	29.56	29.92	29.53	29.61	667,730	-0.01(-0.03%)
Nov 20, 2015	29.94	29.94	29.51	29.62	1,070,035	-0.06(-0.21%)
Nov 19, 2015	29.90	30.04	29.48	29.68	920,007	-0.22(-0.74%)
Nov 18, 2015	29.66	29.93	29.34	29.90	907,089	+0.31(+1.06%)
Nov 17, 2015	29.34	29.82	29.06	29.59	1,125,885	+0.57(+1.98%)
Nov 16, 2015	28.46	29.04	28.40	29.02	603,874	+0.47(+1.66%)
Nov 13, 2015	28.82	29.06	28.41	28.54	937,660	-0.42(-1.45%)
Nov 12, 2015	29.54	29.62	28.91	28.96	626,528	-0.81(-2.72%)
Nov 11, 2015	30.34	30.42	29.77	29.77	470,958	-0.32(-1.07%)
Nov 10, 2015	30.03	30.39	29.80	30.10	1,263,521	-0.02(-0.08%)
Nov 09, 2015	30.35	30.38	29.83	30.12	1,074,724	-0.11(-0.35%)
Nov 06, 2015	30.01	30.62	29.82	30.23	1,129,486	+0.88(+3.00%)
Nov 05, 2015	28.92	29.55	28.79	29.34	768,491	+0.52(+1.79%)
Nov 04, 2015	28.92	28.98	28.58	28.83	998,425	+0.02(+0.08%)
Nov 03, 2015	28.76	29.12	28.63	28.80	939,891	-0.06(-0.21%)

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.