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 (%)
May 28, 2010	13.31	13.59	13.07	13.31	923,884	-0.35(-2.54%)
May 27, 2010	13.37	13.68	13.24	13.65	884,488	+0.65(+5.02%)
May 26, 2010	13.00	13.20	12.76	13.00	3,554	+0.29(+2.30%)
May 25, 2010	11.97	12.74	11.74	12.71	1,275,671	+0.31(+2.46%)
May 24, 2010	12.83	12.92	12.37	12.40	912,135	-0.45(-3.51%)
May 21, 2010	12.15	12.90	12.02	12.86	1,801,668	+0.44(+3.52%)
May 20, 2010	12.47	12.84	12.39	12.42	1,860,230	-0.81(-6.10%)
May 19, 2010	13.42	13.88	13.06	13.22	1,143,838	-0.30(-2.21%)
May 18, 2010	14.40	14.52	13.36	13.52	947,380	-0.63(-4.47%)
May 17, 2010	14.28	14.63	13.66	14.15	837,143	-0.12(-0.88%)
May 14, 2010	14.28	14.77	13.88	14.28	1,094,839	-0.65(-4.37%)
May 13, 2010	15.04	15.18	14.78	14.93	603,805	-0.13(-0.83%)
May 12, 2010	14.69	15.07	14.62	15.06	752,185	+0.48(+3.29%)
May 11, 2010	14.73	14.88	14.48	14.58	914,845	+0.13(+0.91%)
May 10, 2010	14.22	14.49	14.14	14.45	1,532,498	+1.24(+9.42%)
May 07, 2010	13.35	13.69	12.78	13.20	1,787,539	+0.28(+2.21%)
May 06, 2010	14.29	14.54	12.48	12.92	1,734,412	-0.28(-2.16%)
May 05, 2010	13.60	14.43	13.17	13.20	1,873,857	-0.39(-2.86%)
May 04, 2010	14.31	14.35	13.51	13.59	1,885,345	-1.03(-7.03%)

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.