Skip to main content

Webster Financial Corp (NY: WBS )

50.77 -0.04 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 33.69 33.97 33.10 33.62 377,247 -0.10(-0.29%)
Mar 29, 2007 33.58 33.83 33.47 33.72 356,686 +0.27(+0.82%)
Mar 28, 2007 33.34 33.49 32.96 33.45 652,829 -0.03(-0.10%)
Mar 27, 2007 34.18 34.18 33.22 33.48 838,597 -1.02(-2.96%)
Mar 26, 2007 34.41 34.63 34.15 34.51 194,763 +0.03(+0.08%)
Mar 23, 2007 34.19 34.60 34.14 34.48 380,389 +0.26(+0.76%)
Mar 22, 2007 34.35 34.35 33.95 34.22 250,022 -0.08(-0.22%)
Mar 21, 2007 33.58 34.30 33.42 34.30 283,007 +0.69(+2.06%)
Mar 20, 2007 33.51 33.60 33.10 33.60 665,823 +0.05(+0.15%)
Mar 19, 2007 33.48 33.72 33.40 33.55 133,364 +0.15(+0.44%)
Mar 16, 2007 33.55 33.86 33.32 33.41 236,886 -0.14(-0.42%)
Mar 15, 2007 33.17 33.64 33.17 33.55 242,026 +0.33(+0.99%)
Mar 14, 2007 33.15 33.27 32.59 33.22 379,389 +0.03(+0.08%)
Mar 13, 2007 34.23 34.23 33.10 33.19 369,679 -1.04(-3.03%)
Mar 12, 2007 33.95 34.27 33.86 34.23 282,864 +0.22(+0.64%)
Mar 09, 2007 34.12 34.20 33.79 34.01 195,620 +0.09(+0.27%)
Mar 08, 2007 33.75 34.09 33.70 33.92 305,710 +0.34(+1.02%)
Mar 07, 2007 33.64 33.85 33.39 33.57 383,387 -0.18(-0.52%)
Mar 06, 2007 33.65 33.88 33.46 33.75 331,698 +0.25(+0.73%)
Mar 05, 2007 33.85 33.96 33.50 33.50 521,035 -0.63(-1.85%)
Mar 02, 2007 34.53 34.53 34.13 34.13 228,033 -0.45(-1.30%)
Mar 01, 2007 34.28 34.74 33.97 34.58 373,535 -0.01(-0.02%)
Feb 28, 2007 34.48 34.69 34.25 34.59 294,858 +0.16(+0.47%)
Feb 27, 2007 34.84 34.98 34.32 34.43 328,985 -0.78(-2.21%)
Feb 26, 2007 35.40 35.44 34.98 35.21 216,896 -0.13(-0.38%)
Feb 23, 2007 35.47 35.47 35.12 35.34 153,355 -0.19(-0.53%)
Feb 22, 2007 35.71 35.71 35.26 35.53 143,930 -0.08(-0.24%)
Feb 21, 2007 35.70 35.75 35.49 35.61 193,621 -0.22(-0.61%)
Feb 20, 2007 35.57 35.89 35.38 35.83 182,483 +0.16(+0.45%)
Feb 16, 2007 35.68 35.72 35.46 35.67 170,918 -0.01(-0.02%)
Feb 15, 2007 35.63 35.75 35.49 35.68 299,570 +0.10(+0.28%)
Feb 14, 2007 35.29 35.58 35.15 35.58 226,078 +0.30(+0.85%)
Feb 13, 2007 34.99 35.28 34.97 35.28 212,510 +0.31(+0.88%)
Feb 12, 2007 34.86 34.97 34.74 34.97 383,941 +0.09(+0.26%)
Feb 09, 2007 35.22 35.35 34.82 34.88 467,775 -0.42(-1.19%)
Feb 08, 2007 35.61 35.68 35.22 35.30 388,242 -0.44(-1.23%)
Feb 07, 2007 35.61 35.77 35.23 35.74 374,391 +0.20(+0.57%)
Feb 06, 2007 35.34 35.60 35.30 35.53 198,047 +0.15(+0.44%)
Feb 05, 2007 35.39 35.47 35.30 35.38 243,883 -0.08(-0.22%)
Feb 02, 2007 35.12 35.59 35.06 35.46 679,674 +0.34(+0.96%)
Feb 01, 2007 34.95 35.19 34.88 35.12 590,859 +0.23(+0.66%)
Jan 31, 2007 34.84 34.98 34.60 34.89 254,163 -0.06(-0.18%)
Jan 30, 2007 34.88 35.01 34.81 34.95 263,016 +0.18(+0.52%)
Jan 29, 2007 34.48 34.90 34.40 34.77 364,825 +0.25(+0.73%)
Jan 26, 2007 34.81 34.81 33.89 34.52 377,104 -0.20(-0.58%)
Jan 25, 2007 35.11 35.16 34.69 34.72 516,609 -0.46(-1.31%)
Jan 24, 2007 34.90 35.20 34.77 35.18 537,599 +0.30(+0.86%)
Jan 23, 2007 34.48 35.00 34.44 34.88 581,578 +0.41(+1.20%)
Jan 22, 2007 34.19 34.66 34.04 34.47 1,026,507 +0.26(+0.76%)
Jan 19, 2007 34.16 34.23 33.88 34.21 951,258 +0.53(+1.58%)
Jan 18, 2007 33.09 34.31 32.98 33.68 1,324,793 +0.87(+2.65%)
Jan 17, 2007 32.71 33.02 32.65 32.81 332,554 -0.15(-0.45%)
Jan 16, 2007 33.10 33.27 32.93 32.96 250,736 -0.28(-0.84%)
Jan 12, 2007 33.28 33.37 33.12 33.24 636,409 -0.10(-0.29%)
Jan 11, 2007 33.37 33.65 33.32 33.34 351,117 +0.07(+0.21%)
Jan 10, 2007 33.17 33.46 33.02 33.27 776,199 -0.02(-0.06%)
Jan 09, 2007 33.31 33.56 33.20 33.29 211,470 -0.11(-0.31%)
Jan 08, 2007 33.67 33.67 33.38 33.39 319,989 -0.37(-1.10%)
Jan 05, 2007 33.60 34.07 33.60 33.76 216,896 -0.39(-1.13%)
Jan 04, 2007 34.07 34.26 33.83 34.15 161,208 +0.00(+0.00%)
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.