Skip to main content

Webster Financial Corp (NY: WBS )

50.99 +0.18 (+0.36%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 24.86 24.86 24.49 24.60 150,213 -0.41(-1.65%)
Mar 28, 2003 24.69 25.04 24.45 25.01 208,757 +0.26(+1.05%)
Mar 27, 2003 24.76 24.89 24.53 24.75 165,634 -0.08(-0.31%)
Mar 26, 2003 24.79 24.89 24.62 24.83 144,502 +0.14(+0.57%)
Mar 25, 2003 24.51 24.85 24.51 24.69 275,011 -0.11(-0.45%)
Mar 24, 2003 25.07 25.14 24.63 24.80 187,195 -0.75(-2.93%)
Mar 21, 2003 25.03 25.55 24.95 25.55 186,339 +0.69(+2.79%)
Mar 20, 2003 24.68 24.97 24.52 24.85 119,942 +0.11(+0.42%)
Mar 19, 2003 24.65 24.80 24.55 24.75 141,931 +0.06(+0.26%)
Mar 18, 2003 24.95 25.02 24.53 24.69 173,202 -0.19(-0.76%)
Mar 17, 2003 24.29 24.90 24.19 24.88 175,630 +0.59(+2.42%)
Mar 14, 2003 24.27 24.39 24.15 24.29 185,196 -0.11(-0.43%)
Mar 13, 2003 24.02 24.40 23.78 24.39 239,884 +0.48(+1.99%)
Mar 12, 2003 23.67 24.08 23.53 23.92 260,018 +0.15(+0.65%)
Mar 11, 2003 24.02 24.18 23.69 23.76 204,045 -0.25(-1.02%)
Mar 10, 2003 24.72 24.72 23.90 24.01 240,027 -0.78(-3.16%)
Mar 07, 2003 24.34 24.90 24.34 24.79 105,663 +0.21(+0.85%)
Mar 06, 2003 24.83 24.93 24.58 24.58 91,670 -0.30(-1.21%)
Mar 05, 2003 24.73 25.06 24.72 24.88 141,075 +0.16(+0.65%)
Mar 04, 2003 24.93 25.00 24.67 24.72 148,071 -0.21(-0.84%)
Mar 03, 2003 24.86 25.23 24.86 24.93 181,341 +0.00(+0.00%)
Feb 28, 2003 24.93 25.21 24.86 24.93 162,350 +0.00(+0.00%)
Feb 27, 2003 24.64 25.07 24.64 24.93 182,483 +0.32(+1.28%)
Feb 26, 2003 24.97 24.97 24.46 24.62 178,628 -0.34(-1.35%)
Feb 25, 2003 25.07 25.07 24.84 24.95 227,605 -0.15(-0.61%)
Feb 24, 2003 25.56 25.57 25.07 25.11 168,062 -0.55(-2.13%)
Feb 21, 2003 25.16 25.65 25.00 25.65 116,087 +0.60(+2.40%)
Feb 20, 2003 25.28 25.32 24.93 25.05 142,360 -0.23(-0.91%)
Feb 19, 2003 25.39 25.53 25.22 25.28 169,204 -0.23(-0.91%)
Feb 18, 2003 25.28 25.55 25.28 25.51 143,788 +0.32(+1.28%)
Feb 14, 2003 24.83 25.32 24.76 25.19 220,608 +0.36(+1.47%)
Feb 13, 2003 24.79 24.90 24.62 24.83 263,730 -0.07(-0.28%)
Feb 12, 2003 25.21 25.21 24.72 24.90 148,214 -0.30(-1.20%)
Feb 11, 2003 24.98 25.20 24.98 25.20 271,012 +0.27(+1.07%)
Feb 10, 2003 24.88 25.21 24.83 24.93 454,210 -0.08(-0.34%)
Feb 07, 2003 25.25 25.34 25.01 25.02 180,627 -0.20(-0.81%)
Feb 06, 2003 25.07 25.49 24.93 25.22 234,316 -0.05(-0.19%)
Feb 05, 2003 25.53 25.84 25.25 25.27 312,564 -0.22(-0.88%)
Feb 04, 2003 25.46 25.58 25.28 25.49 243,597 -0.14(-0.55%)
Feb 03, 2003 25.21 25.65 25.11 25.63 474,772 +0.12(+0.47%)
Jan 31, 2003 24.60 25.51 24.58 25.51 220,608 +0.92(+3.73%)
Jan 30, 2003 24.90 25.00 24.57 24.60 209,042 -0.25(-0.99%)
Jan 29, 2003 24.83 24.84 24.44 24.84 288,718 +0.12(+0.48%)
Jan 28, 2003 24.72 24.90 24.55 24.72 214,611 +0.04(+0.17%)
Jan 27, 2003 24.58 24.80 24.51 24.68 305,853 +0.09(+0.37%)
Jan 24, 2003 25.09 25.10 24.56 24.59 208,471 -0.50(-1.98%)
Jan 23, 2003 24.20 25.18 24.20 25.09 286,434 +0.99(+4.13%)
Jan 22, 2003 24.68 24.68 24.09 24.09 191,765 -0.60(-2.44%)
Jan 21, 2003 24.83 25.02 24.58 24.69 194,906 -0.11(-0.42%)
Jan 17, 2003 24.83 25.00 24.74 24.80 207,900 -0.06(-0.25%)
Jan 16, 2003 25.32 25.60 24.77 24.86 345,548 -0.44(-1.74%)
Jan 15, 2003 25.53 25.60 25.23 25.30 224,892 -0.28(-1.10%)
Jan 14, 2003 25.39 25.58 25.32 25.58 199,333 +0.21(+0.83%)
Jan 13, 2003 25.39 25.64 25.28 25.37 171,489 +0.07(+0.28%)
Jan 10, 2003 25.21 25.42 24.94 25.30 211,041 -0.12(-0.47%)
Jan 09, 2003 25.19 25.49 25.14 25.42 308,280 +0.37(+1.48%)
Jan 08, 2003 25.35 25.37 25.04 25.05 325,700 -0.32(-1.27%)
Jan 07, 2003 25.51 25.88 25.37 25.37 309,423 -0.14(-0.55%)
Jan 06, 2003 24.93 25.56 24.93 25.51 215,468 +0.58(+2.33%)
Jan 03, 2003 25.04 25.12 24.82 24.93 168,490 -0.11(-0.42%)
Jan 02, 2003 24.44 25.04 24.25 25.04 188,338 +0.67(+2.73%)
Dec 31, 2002 24.44 24.58 24.26 24.37 150,927 -0.08(-0.34%)
Dec 30, 2002 24.27 24.50 24.15 24.46 189,195 +0.25(+1.01%)
Dec 27, 2002 24.58 24.71 24.21 24.21 149,785 -0.39(-1.57%)
Dec 26, 2002 24.72 24.98 24.58 24.60 114,659 -0.09(-0.37%)
Dec 24, 2002 24.69 24.76 24.57 24.69 74,392 +0.03(+0.11%)
Dec 23, 2002 24.67 24.77 24.37 24.66 163,778 +0.04(+0.17%)
Dec 20, 2002 24.72 24.98 24.60 24.62 363,968 -0.19(-0.76%)
Dec 19, 2002 24.79 24.97 24.69 24.81 383,958 -0.03(-0.11%)
Dec 18, 2002 24.79 24.85 24.51 24.83 291,146 +0.06(+0.23%)
Dec 17, 2002 24.86 24.93 24.65 24.78 362,683 +0.15(+0.63%)
Dec 16, 2002 24.20 24.62 24.18 24.62 366,681 +0.39(+1.62%)
Dec 13, 2002 23.81 24.52 23.79 24.23 596,856 +0.41(+1.70%)
Dec 12, 2002 23.85 23.99 23.71 23.83 318,133 -0.02(-0.09%)
Dec 11, 2002 23.64 23.85 23.41 23.85 249,023 +0.22(+0.92%)
Dec 10, 2002 22.73 23.69 22.73 23.63 292,859 +0.88(+3.85%)
Dec 09, 2002 23.04 23.10 22.72 22.75 216,753 -0.35(-1.52%)
Dec 06, 2002 23.04 23.39 22.90 23.10 374,963 -0.04(-0.18%)
Dec 05, 2002 22.88 23.25 22.82 23.15 387,385 +0.27(+1.16%)
Dec 04, 2002 22.76 23.10 22.66 22.88 99,666 +0.07(+0.31%)
Dec 03, 2002 22.75 23.05 22.67 22.81 154,782 +0.06(+0.28%)
Dec 02, 2002 22.94 23.15 22.48 22.75 163,493 -0.08(-0.37%)
Nov 29, 2002 23.36 23.39 22.83 22.83 74,535 -0.51(-2.19%)
Nov 27, 2002 22.90 23.43 22.90 23.34 150,356 +0.50(+2.18%)
Nov 26, 2002 22.97 23.17 22.83 22.84 279,865 -0.20(-0.85%)
Nov 25, 2002 23.36 23.60 22.77 23.04 181,198 -0.32(-1.35%)
Nov 22, 2002 23.31 23.53 23.31 23.36 169,775 +0.00(+0.00%)
Nov 21, 2002 23.05 23.60 22.98 23.36 198,761 +0.38(+1.65%)
Nov 20, 2002 22.31 22.98 22.31 22.98 130,080 +0.60(+2.69%)
Nov 19, 2002 22.35 22.41 22.09 22.38 161,636 +0.05(+0.22%)
Nov 18, 2002 22.54 22.66 22.16 22.33 411,231 -0.21(-0.93%)
Nov 15, 2002 22.52 22.66 22.31 22.54 116,515 -0.07(-0.31%)
Nov 14, 2002 21.89 22.64 21.84 22.61 142,931 +0.77(+3.53%)
Nov 13, 2002 22.17 22.37 21.84 21.84 220,322 -0.29(-1.33%)
Nov 12, 2002 21.99 22.42 21.93 22.13 282,150 +0.07(+0.32%)
Nov 11, 2002 22.52 22.57 21.96 22.06 213,040 -0.43(-1.90%)
Nov 08, 2002 22.49 22.75 22.42 22.49 287,005 -0.03(-0.12%)
Nov 07, 2002 23.11 23.11 22.41 22.52 514,039 -0.67(-2.87%)
Nov 06, 2002 23.05 23.29 22.84 23.18 271,726 +0.13(+0.58%)
Nov 05, 2002 22.95 23.32 22.80 23.05 147,357 +0.10(+0.43%)
Nov 04, 2002 23.25 23.74 22.95 22.95 236,743 -0.30(-1.29%)
Nov 01, 2002 22.69 23.25 22.55 23.25 147,786 +0.55(+2.44%)
Oct 31, 2002 22.74 23.29 22.69 22.70 214,325 -0.17(-0.74%)
Oct 30, 2002 22.39 22.94 22.35 22.87 218,466 +0.48(+2.13%)
Oct 29, 2002 22.83 22.83 22.35 22.39 363,682 -0.44(-1.93%)
Oct 28, 2002 23.25 23.30 22.83 22.83 149,356 -0.39(-1.69%)
Oct 25, 2002 22.69 23.43 22.62 23.22 239,742 +0.55(+2.44%)
Oct 24, 2002 23.31 23.35 22.66 22.67 257,733 -0.64(-2.76%)
Oct 23, 2002 23.22 23.31 22.83 23.31 489,051 +0.04(+0.18%)
Oct 22, 2002 23.64 23.64 23.22 23.27 334,125 -0.36(-1.54%)
Oct 21, 2002 23.53 23.81 23.37 23.64 427,509 -0.02(-0.09%)
Oct 18, 2002 23.48 23.85 23.39 23.66 278,152 +0.18(+0.75%)
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.