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 30, 2015	23.08	23.54	23.01	23.01	1,565,089	-0.36(-1.55%)
Jan 29, 2015	22.86	23.41	22.67	23.38	771,186	+0.50(+2.21%)
Jan 28, 2015	23.51	23.57	22.82	22.87	963,023	-0.50(-2.16%)
Jan 27, 2015	23.40	23.55	23.24	23.38	677,161	-0.35(-1.49%)
Jan 26, 2015	23.23	23.76	22.99	23.73	1,263,380	+0.54(+2.31%)
Jan 23, 2015	23.80	23.91	23.11	23.19	954,811	-0.46(-1.94%)
Jan 22, 2015	22.25	23.77	22.25	23.65	2,145,307	+1.71(+7.80%)
Jan 21, 2015	22.18	22.31	21.88	21.94	1,130,478	-0.26(-1.15%)
Jan 20, 2015	22.36	22.49	21.98	22.20	1,191,073	-0.14(-0.61%)
Jan 16, 2015	21.98	22.53	21.98	22.34	1,115,514	+0.22(+0.99%)
Jan 15, 2015	22.55	22.62	21.98	22.12	960,697	-0.43(-1.91%)
Jan 14, 2015	22.64	22.74	22.30	22.55	763,789	-0.44(-1.93%)
Jan 13, 2015	23.19	23.50	22.62	22.99	636,137	+0.07(+0.30%)
Jan 12, 2015	23.25	23.34	22.82	22.92	783,618	-0.40(-1.71%)
Jan 09, 2015	23.90	24.17	23.31	23.32	1,024,132	-0.99(-4.06%)
Jan 08, 2015	23.99	24.34	23.85	24.31	1,129,916	+0.57(+2.38%)
Jan 07, 2015	23.62	23.79	23.41	23.74	1,001,421	+0.51(+2.17%)
Jan 06, 2015	23.84	23.94	23.07	23.24	803,332	-0.50(-2.10%)
Jan 05, 2015	24.12	24.21	23.64	23.74	1,030,409	-0.61(-2.51%)

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.