Skip to main content

Webster Financial Corp (NY: WBS )

50.77 -0.04 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 34.28 34.46 34.16 34.46 232,031 +0.18(+0.51%)
Aug 30, 2004 34.25 34.56 34.24 34.28 476,200 -0.50(-1.45%)
Aug 27, 2004 35.04 35.09 34.79 34.79 216,753 -0.26(-0.74%)
Aug 26, 2004 34.91 35.18 34.60 35.04 529,174 +0.04(+0.12%)
Aug 25, 2004 33.37 35.00 33.37 35.00 1,034,789 +1.81(+5.44%)
Aug 24, 2004 33.09 33.27 32.78 33.20 155,068 +0.19(+0.57%)
Aug 23, 2004 33.09 33.19 32.89 33.01 122,369 -0.21(-0.63%)
Aug 20, 2004 33.18 33.30 33.06 33.22 150,642 +0.07(+0.21%)
Aug 19, 2004 33.27 33.30 32.95 33.15 163,635 -0.10(-0.29%)
Aug 18, 2004 33.20 33.50 33.01 33.24 279,580 -0.02(-0.06%)
Aug 17, 2004 32.88 33.27 32.85 33.27 139,218 +0.39(+1.17%)
Aug 16, 2004 32.43 32.88 32.43 32.88 184,482 +0.52(+1.60%)
Aug 13, 2004 32.30 32.70 32.30 32.36 184,340 +0.03(+0.09%)
Aug 12, 2004 32.09 32.39 31.88 32.33 181,056 +0.14(+0.44%)
Aug 11, 2004 32.15 32.26 31.67 32.19 353,544 +0.01(+0.04%)
Aug 10, 2004 32.27 32.31 32.08 32.18 241,170 -0.02(-0.07%)
Aug 09, 2004 32.33 32.44 32.12 32.20 123,512 -0.13(-0.39%)
Aug 06, 2004 32.16 32.47 32.15 32.33 171,203 -0.01(-0.02%)
Aug 05, 2004 32.96 32.96 32.33 32.33 112,660 -0.62(-1.89%)
Aug 04, 2004 32.64 33.23 32.56 32.96 169,204 +0.29(+0.90%)
Aug 03, 2004 33.07 33.07 32.66 32.66 209,613 -0.41(-1.23%)
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.