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 (%)
Apr 28, 2017	41.09	41.23	40.10	40.15	893,511	-0.96(-2.33%)
Apr 27, 2017	41.90	41.92	40.95	41.11	1,050,719	-0.75(-1.79%)
Apr 26, 2017	41.02	42.26	41.02	41.86	1,022,455	+0.78(+1.90%)
Apr 25, 2017	41.01	41.61	40.66	41.08	1,352,276	+0.57(+1.40%)
Apr 24, 2017	40.90	41.99	40.46	40.51	1,261,828	+0.79(+1.99%)
Apr 21, 2017	39.52	40.22	39.30	39.72	1,561,180	+0.54(+1.37%)
Apr 20, 2017	38.48	39.25	38.31	39.18	1,478,674	+1.01(+2.65%)
Apr 19, 2017	38.26	38.73	37.99	38.17	813,137	+0.35(+0.92%)
Apr 18, 2017	37.63	38.16	37.29	37.82	806,797	-0.21(-0.56%)
Apr 17, 2017	37.25	38.07	37.02	38.03	862,672	+0.90(+2.43%)
Apr 13, 2017	37.66	38.08	37.09	37.13	966,453	-0.85(-2.23%)
Apr 12, 2017	38.48	38.59	37.77	37.98	513,921	-0.55(-1.42%)
Apr 11, 2017	38.03	38.53	37.72	38.52	861,935	+0.28(+0.72%)
Apr 10, 2017	38.44	38.80	37.87	38.25	539,282	-0.17(-0.43%)
Apr 07, 2017	38.44	38.90	38.14	38.41	1,167,808	-0.58(-1.50%)
Apr 06, 2017	38.44	39.22	38.09	39.00	825,312	+0.56(+1.46%)
Apr 05, 2017	39.76	39.95	38.26	38.44	985,685	-0.84(-2.13%)
Apr 04, 2017	38.99	39.55	38.76	39.27	810,924	+0.08(+0.20%)

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.