NYSE, WBS End of Day and Historical Stock Data [Webster Financial Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, WBS:

14 Aug 25 16:59

LAST: 58.43	CHANGE: 0.19	OPEN: 57.53	HIGH: 58.44	ASK: 53.43	VOLUME: 736.7K
LAST: 58.43	CHG(%): 0.33	PREV: 58.24	LOW: 57.14	BID: 44.48

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	57.53	58.44	57.14	58.43	737K
13 Aug 25	58.05	58.37	57.66	58.24	1.02M
12 Aug 25	55.58	57.82	55.52	57.76	1.28M
11 Aug 25	55.51	55.83	55.03	55.19	1.1M
08 Aug 25	56.13	56.19	55.38	55.85	1.03M
07 Aug 25	56.76	56.76	55.32	55.33	1.46M
06 Aug 25	56.74	57.12	56.14	56.18	1.36M
05 Aug 25	56.84	57.00	55.34	56.66	1.48M
04 Aug 25	56.26	56.88	56.00	56.62	1.38M
01 Aug 25	56.43	57.03	55.23	56.01	1.45M

COMPANY PROFILE

Name:
About:	Webster Financial Corporation (?Webster? or the ?Company?), a bank holding company and financial holding company under the Bank Holding Company Act of 1956, as amended, was incorporated under the laws of Delaware in 1986. Webster, on a consolidated basis, at December 31, 2007 had assets of $17.2 billion and shareholders? equity of $1.7 billion. Webster?s principal assets at December 31, 2007 were all of the outstanding capital stock of Webster Bank, National Association (?Webster Bank?), and Webster Insurance, Inc. (?Webster Insurance?). Subsequent to December 31, 2007, Webster sold Webster Insurance. See Note 2 of Notes to Consolidated Financial Statements contained elsewhere within this report for additional information. Webster, through Webster Bank and various non-banking financial services subsidiaries, delivers financial services to individuals, families and businesses throughout southern New England and eastern New York State. ...
Sector:	Finance
Industry:	Major Banks
CIK:	0801337

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Feb 04, 1993

Purchase Intraday History
for this symbol from Feb 04, 1993

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	13.12
PEG Ratio:	2.00
EPS Ratio:	4.44
DivYield:	1.86
PtB:	1.10
PtS:	5.26
Shares:	168.23M
Market Cap:	9.83B
52wk range:	39.43 - 63.99

TECHNICALS

MA5:	57.09
MA20:	58.26
MA50:	56.48
MA200:	54.72
STO9:	92.06
RSI14:	42.61
WPR14:	-25.52
MTM14:	-1.11
ROC14:	-0.02
Week High:	58.44
Week Low:	55.03
Month High:	62.00
Month Low:	55.03
Volatility:	8.39