End of day Prices (full format), 150 Days for (WBA) WEBSTER LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.026 |
2020-Feb-21 Fri
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2020-Feb-20 Thu
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2020-Feb-19 Wed
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2020-Feb-18 Tue
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2020-Feb-17 Mon
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2020-Feb-14 Fri
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2020-Feb-13 Thu
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2020-Feb-12 Wed
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2020-Feb-11 Tue
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2020-Feb-10 Mon
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2020-Feb-07 Fri
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2020-Feb-06 Thu
| 2
| 2
| ###
| ###
| 236,284
| 236,284
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| 2
| 2
| ###
| ###
| 238,383
| 238,383
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| ###
| 2
| ###
| 2
| 345,345
| 345,345
| 66.2
| 66.2
| 0.1 |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2020-Jan-29 Wed
| 1.987
| ###
| 1.987
| ###
| 90,376
| 89,788
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| 1.985
| ###
| 1.985
| 1.985
|
|
| ###
| ###
| ### |
2020-Jan-24 Fri
| 1.985
| ###
| 1.985
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2020-Jan-23 Thu
| 1.985
| ###
| 1.985
| ###
| 285,273
| ###
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| 1.985
| ###
| ###
| 1.985
| 484,522
| 0
| 62.3
| 62.3
| ### |
2020-Jan-21 Tue
| 1.982
| 1.982
| ###
| ###
| 59,181
| 58,648
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| 1.985
| 1.985
| ###
| ###
| 69,972
| 69,447
| 38.2
| 38.2
| 0.0 |
2020-Jan-17 Fri
| 1.982
| ###
| ###
| 1.985
| 336,828
| 0
| 69.8
| 69.8
| ### |
2020-Jan-16 Thu
| 1.985
| 1.985
| ###
| 1.985
| 298,242
| ###
| 68.0
| 68.0
| ### |
2020-Jan-15 Wed
| 1.985
| ###
| 1.982
| ###
| 243,975
| 241,779
| 67.4
| 67.4
| 0.0 |
2020-Jan-14 Tue
| 1.985
| 1.985
| 1.982
| 1.985
|
|
| 64.6
| 64.6
| ### |
2020-Jan-13 Mon
| 1.985
| ###
| ###
| ###
| 1,468,256
| 0
| 32.1
| 32.1
| 0.0 |
2020-Jan-10 Fri
| 1.982
| 1.985
| ###
| 1.985
| 147,521
| ###
| ###
| ###
| ### |
2020-Jan-09 Thu
| ###
| 1.985
| ###
| 1.985
|
|
| 66.9
| 66.9
| ### |
2020-Jan-08 Wed
| 1.985
| ###
| ###
| 1.985
|
|
| ###
| ###
| ### |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
| 117,129
| 0
| 63.5
| 63.5
| 0.0 |
2020-Jan-06 Mon
| ###
| 1.985
| ###
| ###
| 285,723
| 283,580
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| 1.985
| ###
| ###
| 92,440
| 91,746
| 66.9
| 66.9
| 0.0 |
2020-Jan-02 Thu
| 1.985
| 1.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-30 Mon
| ###
| 1.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| ###
| 1.985
| ###
| ###
|
|
| 60.3
| 60.3
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
| 10,723
| 0
| 65.0
| 65.0
| 0.0 |
2019-Dec-23 Mon
| ###
| 1.985
| ###
| ###
| 128,847
| 127,880
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| 1.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| 1.985
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2019-Dec-18 Wed
| ###
| 1.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| 1.975
| 1.985
| 1.975
| ###
| 231,821
| ###
| 64.9
| 64.9
| 0.0 |
2019-Dec-13 Fri
| 1.975
| 1.985
| 1.975
| 1.975
|
|
| 63.9
| 63.9
| ### |
2019-Dec-12 Thu
| 1.975
| ###
| ###
| 1.975
| 70,945
| 0
| 74.1
| 74.1
| ### |
2019-Dec-11 Wed
| ###
| 1.975
| ###
| 1.975
|
|
| 77.3
| 77.3
| ### |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
| 106,824
| 0
| 75.1
| 75.1
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| ###
| ###
| 324,720
| 0
| 34.6
| 34.6
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| 1.975
| ###
| ###
| 204,679
| 202,120
| 79.7
| 79.7
| 0.0 |
2019-Dec-02 Mon
| ###
| ###
| ###
| ###
| 201,851
| 0
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| ###
| 1.975
| ###
| ###
| 596,747
| 589,287
| 36.9
| 36.9
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| ###
| ###
| 360,051
| 0
| 68.0
| 68.0
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
| 105,120
| 0
| 80.6
| 80.6
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
| 296,989
| 0
| 72.8
| 72.8
| 0.0 |
2019-Nov-20 Wed
| 1.945
| 1.975
| 1.945
| 1.955
|
|
| ###
| ###
| ### |
2019-Nov-19 Tue
| ###
| ###
| 1.945
| 1.945
|
|
| ###
| ###
| 0.1 |
2019-Nov-18 Mon
| 1.955
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| 1.947
| 1.947
|
|
| 30.4
| 30.4
| ### |
2019-Nov-14 Thu
| ###
| 1.955
| 1.945
| 1.945
| 1,262,548
| ###
| ###
| ###
| 0.1 |
2019-Nov-13 Wed
| 1.945
| ###
| 1.945
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2019-Nov-12 Tue
| 1.947
| ###
| 1.945
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| 1.945
| ###
| 1.945
| ###
| 250,481
| ###
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| 1.945
| 1.945
|
|
| ###
| ###
| 0.1 |
2019-Nov-07 Thu
| ###
| 1.955
| 1.945
| 1.945
|
|
| ###
| ###
| 0.1 |
2019-Nov-06 Wed
| ###
| 1.955
| 1.945
| 1.945
|
|
| 40.5
| 40.5
| 0.1 |
2019-Nov-05 Tue
| 1.945
| ###
| 1.945
| 1.945
|
|
| 72.2
| 72.2
| 0.1 |
2019-Nov-04 Mon
| ###
| 1.955
| 1.945
| ###
| 749,642
| ###
| 69.6
| 69.6
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| 1.945
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2019-Oct-31 Thu
| 1.945
| 1.955
| 1.945
| 1.945
| 388,348
| 757,278
| 71.8
| 71.8
| 0.1 |
2019-Oct-30 Wed
| ###
| 1.955
| ###
| 1.945
| 896,056
| ###
| 39.3
| 39.3
| 0.1 |
2019-Oct-29 Tue
| ###
| 1.955
| ###
| ###
| 1,217,974
| ###
| 74.0
| 74.0
| 0.0 |
2019-Oct-28 Mon
| 1.955
| 1.955
| ###
| ###
| 1,898,376
| ###
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| ###
| 1.955
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2019-Oct-24 Thu
| ###
| 1.955
| ###
| ###
| 368,259
| 359,973
| 73.7
| 73.7
| 0.0 |
2019-Oct-23 Wed
| ###
| 1.955
| ###
| ###
| 444,784
| 434,776
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| ###
| 1.955
| ###
| ###
| 473,546
| ###
| 69.2
| 69.2
| 0.0 |
2019-Oct-21 Mon
| ###
| 1.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| ###
| 1.955
| ###
| ###
| 1,009,144
| ###
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| 1.955
| ###
| ###
| 645,740
| ###
| 73.4
| 73.4
| 0.0 |
2019-Oct-16 Wed
| ###
| 1.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| 1.955
| ###
| ###
| 509,274
| ###
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| 1.955
| ###
| ###
| ###
| 857,059
| 0
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| 1.955
| ###
| 1.945
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2019-Oct-08 Tue
| 1.955
| ###
| ###
| ###
| 1,862,724
| 0
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| 1.945
| 1.955
| 1,487,342
| 1,446,440
| 69.5
| 69.5
| ### |
2019-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
| 3,183,675
| 0
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| ###
| 1.285
| 1.255
| 1.27
|
|
| 80.2
| 80.2
| ### |
2019-Oct-01 Tue
| 1.255
| 1.285
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2019-Sep-30 Mon
| 1.24
| 1.26
| 1.23
| 1.25
| 153,746
| ###
| ###
| ###
| ### |
2019-Sep-27 Fri
| 1.25
| 1.25
| 1.23
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| 1.24
| 1.25
|
|
| 11.0
| 11.0
| ### |
2019-Sep-25 Wed
| 1.26
| ###
| 1.245
| 1.245
|
|
| ###
| ###
| 0.1 |
2019-Sep-24 Tue
| ###
| ###
| 1.27
| 1.27
| 66,478
| ###
| ###
| ###
| ### |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| 1.355
| ###
| 1.355
| ###
| 22,454
| ###
| 87.2
| 87.2
| 0.0 |
2019-Sep-19 Thu
| ###
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2019-Sep-17 Tue
| 1.29
| ###
| 1.275
| ###
| 63,985
| ###
| 85.2
| 85.2
| 0.0 |
2019-Sep-16 Mon
| 1.275
| ###
| 1.275
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2019-Sep-13 Fri
| 1.255
| 1.275
| 1.24
| 1.24
|
|
| 23.2
| 23.2
| 0.1 |
2019-Sep-12 Thu
| 1.29
| 1.29
| 1.255
| 1.26
| 20,621
| 26,240
| 16.7
| 16.7
| ### |
2019-Sep-11 Wed
| ###
| ###
| 1.25
| 1.26
|
|
| 12.5
| 12.5
| ### |
2019-Sep-10 Tue
| 1.24
| ###
| 1.24
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| 1.23
| ###
| 1.23
| 1.255
|
|
| 83.7
| 83.7
| ### |
2019-Sep-06 Fri
| 1.175
| 1.21
| 1.155
| 1.21
|
|
| ###
| ###
| ### |
2019-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| 1.21
| ###
| 1.185
| 1.185
| 55,175
| ###
| 15.8
| 15.8
| 0.1 |
2019-Sep-03 Tue
| ###
| 1.24
| ###
| 1.2
|
|
| 13.0
| 13.0
| 0.1 |
2019-Sep-02 Mon
| 1.26
| 1.26
| 1.24
| 1.245
| 61,328
| ###
| 27.6
| 27.6
| 0.1 |
2019-Aug-30 Fri
| 1.24
| ###
| 1.24
| ###
| 212,286
| ###
| 81.9
| 81.9
| 0.0 |
2019-Aug-29 Thu
| 1.245
| 1.245
| 1.22
| 1.22
| 78,584
| 96,854
| 19.8
| 19.8
| 0.1 |
2019-Aug-28 Wed
| 1.25
| 1.25
| 1.24
| 1.245
|
|
| ###
| ###
| 0.1 |
2019-Aug-27 Tue
| 1.285
| 1.285
| 1.245
| 1.245
| 116,080
| 146,841
| ###
| ###
| 0.1 |
2019-Aug-26 Mon
| 1.24
| 1.275
| 1.24
| 1.25
| 88,886
| 111,774
| 76.4
| 76.4
| ### |
2019-Aug-23 Fri
| ###
| ###
| 1.26
| 1.26
|
|
| 10.3
| 10.3
| ### |
2019-Aug-22 Thu
| ###
| ###
| 1.28
| ###
| 5,578
| ###
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 1.28
| 1.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| 1.29
| ###
| 1.275
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| 1.275
| 1.29
| 186,384
| ###
| ###
| ###
| 0.1 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
| 11,150
| 0
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| 1.29
| 1.29
| 1.28
| 1.29
| 140,623
| ###
| ###
| ###
| 0.1 |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
| 121,878
| 0
| 30.9
| 30.9
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
| 142,023
| 0
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| 1.325
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2019-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 1.325
| 1.355
| 1.325
| ###
| 91,979
| 123,251
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
| 156,070
| 0
| 35.1
| 35.1
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| 1.4
| 1.375
| 1.4
|
|
| ###
| ###
| ### |
2019-Jul-31 Wed
| ###
| 1.4
| 1.375
| 1.375
|
|
| ###
| ###
| 0.1 |
2019-Jul-30 Tue
| 1.42
| 1.42
| ###
| ###
| 93,744
| 66,558
| 20.2
| 20.2
| 0.0 |
2019-Jul-29 Mon
| 1.4
| 1.42
| ###
| 1.41
|
|
| ###
| ###
| ### |
2019-Jul-26 Fri
| 1.43
| 1.445
| 1.4
| 1.445
|
|
| ###
| ###
| ### |
2019-Jul-25 Thu
| 1.43
| 1.45
| 1.43
| 1.43
| 39,179
| ###
| 66.2
| 66.2
| 0.1 |
2019-Jul-24 Wed
| 1.43
| 1.43
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2019-Jul-23 Tue
| 1.375
| 1.42
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Jul-22 Mon
| ###
| 1.41
| ###
| ###
| 113,571
| ###
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| 59.0
| 59.0
| 0.0 |
|