Skip to main content

Webster Financial Corp (NY: WBS )

53.84 +0.12 (+0.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 28.37 28.60 28.29 28.60 82,793 +0.26(+0.91%)
Aug 28, 2003 28.13 28.38 28.02 28.35 203,850 +0.25(+0.89%)
Aug 27, 2003 28.18 28.18 28.01 28.10 277,928 -0.08(-0.29%)
Aug 26, 2003 27.91 28.25 27.87 28.18 220,327 +0.26(+0.92%)
Aug 25, 2003 27.63 27.97 27.55 27.92 185,331 +0.29(+1.06%)
Aug 22, 2003 28.23 28.26 27.58 27.63 255,324 -0.51(-1.83%)
Aug 21, 2003 28.02 28.27 27.92 28.14 348,875 +0.23(+0.84%)
Aug 20, 2003 27.88 28.02 27.82 27.91 308,840 +0.00(+0.00%)
Aug 19, 2003 28.47 28.47 27.87 27.91 272,482 +0.04(+0.16%)
Aug 18, 2003 27.61 27.86 27.53 27.86 157,007 +0.29(+1.04%)
Aug 15, 2003 27.44 27.77 27.43 27.58 98,180 +0.18(+0.67%)
Aug 14, 2003 27.06 27.52 27.02 27.39 200,446 +0.40(+1.50%)
Aug 13, 2003 27.28 27.30 26.99 26.99 119,015 -0.17(-0.62%)
Aug 12, 2003 26.80 27.16 26.80 27.16 172,122 +0.37(+1.37%)
Aug 11, 2003 27.00 27.01 26.66 26.79 192,548 -0.09(-0.33%)
Aug 08, 2003 26.99 27.05 26.79 26.88 394,492 -0.08(-0.30%)
Aug 07, 2003 27.15 27.19 26.85 26.96 195,271 -0.14(-0.51%)
Aug 06, 2003 26.95 27.33 26.86 27.10 232,991 +0.18(+0.68%)
Aug 05, 2003 27.13 27.17 26.89 26.91 132,087 -0.14(-0.52%)
Aug 04, 2003 27.02 27.24 26.83 27.05 169,671 -0.01(-0.03%)
Aug 01, 2003 27.44 27.44 27.06 27.06 148,019 -0.45(-1.63%)
Jul 31, 2003 28.02 28.02 27.44 27.51 228,770 -0.61(-2.17%)
Jul 30, 2003 28.38 28.41 27.84 28.12 229,315 -0.11(-0.39%)
Jul 29, 2003 28.40 28.47 28.16 28.23 283,375 -0.12(-0.41%)
Jul 28, 2003 28.31 28.49 28.18 28.35 359,360 +0.22(+0.78%)
Jul 25, 2003 28.01 28.21 27.99 28.13 147,611 +0.11(+0.39%)
Jul 24, 2003 28.13 28.24 28.02 28.02 142,300 -0.07(-0.26%)
Jul 23, 2003 28.18 28.20 27.91 28.09 173,211 -0.02(-0.08%)
Jul 22, 2003 27.94 28.18 27.67 28.11 328,449 +0.24(+0.87%)
Jul 21, 2003 28.35 28.35 27.81 27.87 280,380 -0.54(-1.91%)
Jul 18, 2003 28.31 28.46 28.00 28.41 232,174 +0.04(+0.16%)
Jul 17, 2003 28.68 28.69 28.20 28.37 256,141 -0.40(-1.40%)
Jul 16, 2003 29.30 29.37 28.60 28.77 157,688 -0.45(-1.53%)
Jul 15, 2003 29.41 29.57 29.10 29.22 181,790 -0.15(-0.52%)
Jul 14, 2003 29.08 29.49 29.08 29.37 266,898 +0.31(+1.06%)
Jul 11, 2003 28.90 29.14 28.83 29.07 145,977 +0.13(+0.46%)
Jul 10, 2003 28.98 29.07 28.74 28.93 238,711 -0.08(-0.28%)
Jul 09, 2003 29.01 29.12 28.79 29.01 221,281 +0.00(+0.00%)
Jul 08, 2003 28.62 29.04 28.38 29.01 228,225 +0.36(+1.26%)
Jul 07, 2003 28.35 28.66 28.35 28.65 341,794 +0.40(+1.43%)
Jul 03, 2003 28.38 28.39 28.18 28.25 91,508 -0.12(-0.44%)
Jul 02, 2003 27.98 28.38 27.92 28.38 127,730 +0.35(+1.26%)
Jul 01, 2003 27.76 28.05 27.47 28.02 241,979 +0.26(+0.95%)
Jun 30, 2003 27.94 28.06 27.76 27.76 336,619 -0.10(-0.37%)
Jun 27, 2003 27.43 27.91 27.43 27.86 272,209 +0.43(+1.58%)
Jun 26, 2003 27.35 27.43 27.21 27.43 312,789 +0.05(+0.19%)
Jun 25, 2003 27.24 27.55 27.17 27.38 204,804 +0.22(+0.81%)
Jun 24, 2003 27.15 27.35 27.02 27.16 297,946 +0.01(+0.03%)
Jun 23, 2003 27.83 27.83 27.13 27.15 324,227 -0.75(-2.68%)
Jun 20, 2003 28.02 28.02 27.76 27.90 194,454 +0.18(+0.64%)
Jun 19, 2003 27.91 28.04 27.52 27.72 196,906 -0.18(-0.63%)
Jun 18, 2003 27.88 27.91 27.71 27.90 225,774 +0.02(+0.08%)
Jun 17, 2003 28.38 28.38 27.84 27.88 412,059 -0.62(-2.19%)
Jun 16, 2003 28.09 28.50 28.09 28.50 147,475 +0.51(+1.84%)
Jun 13, 2003 28.38 28.43 27.96 27.99 161,364 -0.46(-1.63%)
Jun 12, 2003 28.46 28.49 28.20 28.45 115,883 +0.06(+0.21%)
Jun 11, 2003 28.31 28.42 28.06 28.39 218,012 +0.15(+0.55%)
Jun 10, 2003 27.77 28.24 27.76 28.24 218,285 +0.45(+1.61%)
Jun 09, 2003 27.98 27.99 27.69 27.79 182,607 -0.26(-0.94%)
Jun 06, 2003 28.27 28.27 28.05 28.05 314,423 +0.11(+0.39%)
Jun 05, 2003 28.02 28.10 27.83 27.94 283,648 -0.11(-0.39%)
Jun 04, 2003 28.02 28.09 27.93 28.05 166,130 -0.01(-0.03%)
Jun 03, 2003 27.87 28.06 27.81 28.06 104,989 +0.20(+0.71%)
Jun 02, 2003 27.91 28.02 27.83 27.86 143,253 +0.07(+0.24%)
May 30, 2003 27.32 27.85 27.28 27.80 136,445 +0.51(+1.88%)
May 29, 2003 27.21 27.47 27.17 27.28 161,092 +0.07(+0.27%)
May 28, 2003 27.27 27.44 27.21 27.21 204,940 -0.05(-0.19%)
May 27, 2003 26.91 27.31 26.85 27.26 186,829 +0.35(+1.28%)
May 23, 2003 26.71 27.00 26.58 26.91 275,886 +0.21(+0.80%)
May 22, 2003 26.80 26.80 26.52 26.70 233,400 -0.10(-0.38%)
May 21, 2003 26.86 26.88 26.61 26.80 165,994 -0.04(-0.14%)
May 20, 2003 26.88 26.99 26.72 26.84 304,074 +0.01(+0.03%)
May 19, 2003 27.47 27.47 26.80 26.83 252,600 -0.66(-2.40%)
May 16, 2003 27.58 27.68 27.36 27.49 437,659 -0.12(-0.43%)
May 15, 2003 27.69 27.74 27.54 27.61 163,135 -0.01(-0.03%)
May 14, 2003 27.86 27.89 27.43 27.62 301,350 -0.17(-0.61%)
May 13, 2003 27.70 27.88 27.69 27.79 305,299 -0.10(-0.34%)
May 12, 2003 28.00 28.00 27.71 27.88 126,640 -0.12(-0.42%)
May 09, 2003 27.88 28.05 27.80 28.00 135,900 +0.19(+0.69%)
May 08, 2003 27.65 27.86 27.57 27.81 170,624 +0.04(+0.13%)
May 07, 2003 27.73 27.82 27.55 27.77 177,433 -0.03(-0.11%)
May 06, 2003 27.80 27.89 27.55 27.80 188,054 +0.01(+0.03%)
May 05, 2003 27.76 27.80 27.55 27.80 110,300 +0.00(+0.00%)
May 02, 2003 27.49 27.88 27.47 27.80 148,156 +0.30(+1.10%)
May 01, 2003 27.47 27.64 27.20 27.49 174,301 -0.07(-0.27%)
Apr 30, 2003 27.65 27.70 27.50 27.57 255,051 -0.19(-0.69%)
Apr 29, 2003 27.70 28.02 27.69 27.76 176,616 +0.06(+0.21%)
Apr 28, 2003 27.35 27.90 27.17 27.70 288,822 +0.52(+1.92%)
Apr 25, 2003 27.17 27.28 26.87 27.18 235,715 +0.01(+0.03%)
Apr 24, 2003 27.06 27.30 26.98 27.17 293,588 -0.26(-0.94%)
Apr 23, 2003 27.06 27.43 27.06 27.43 200,174 +0.37(+1.36%)
Apr 22, 2003 26.47 27.17 26.37 27.06 364,262 +0.59(+2.22%)
Apr 21, 2003 26.44 26.58 26.37 26.47 326,542 +0.03(+0.11%)
Apr 17, 2003 26.29 26.48 26.03 26.44 212,293 +0.15(+0.59%)
Apr 16, 2003 26.84 27.02 26.25 26.29 191,867 -0.60(-2.24%)
Apr 15, 2003 26.38 27.05 26.32 26.89 277,520 +0.51(+1.95%)
Apr 14, 2003 26.21 26.39 26.21 26.38 181,246 +0.17(+0.64%)
Apr 11, 2003 25.89 26.23 25.89 26.21 279,835 +0.18(+0.71%)
Apr 10, 2003 25.78 26.08 25.78 26.03 131,951 +0.24(+0.94%)
Apr 09, 2003 25.89 26.22 25.77 25.78 304,210 -0.21(-0.79%)
Apr 08, 2003 26.14 26.33 25.79 25.99 231,902 -0.23(-0.90%)
Apr 07, 2003 26.55 26.86 26.15 26.22 143,662 -0.17(-0.64%)
Apr 04, 2003 26.10 26.44 26.10 26.39 116,291 +0.31(+1.18%)
Apr 03, 2003 26.33 26.40 26.07 26.08 385,777 -0.35(-1.33%)
Apr 02, 2003 26.33 26.51 26.33 26.44 118,334 +0.32(+1.21%)
Apr 01, 2003 25.79 26.16 25.68 26.12 193,093 +0.33(+1.28%)
Mar 31, 2003 26.07 26.07 25.68 25.79 143,253 -0.43(-1.65%)
Mar 28, 2003 25.89 26.25 25.64 26.22 199,084 +0.27(+1.05%)
Mar 27, 2003 25.96 26.10 25.72 25.95 157,960 -0.08(-0.31%)
Mar 26, 2003 26.00 26.10 25.82 26.03 137,807 +0.15(+0.57%)
Mar 25, 2003 25.70 26.06 25.70 25.89 262,269 -0.12(-0.45%)
Mar 24, 2003 26.29 26.36 25.83 26.00 178,522 -0.79(-2.93%)
Mar 21, 2003 26.25 26.79 26.16 26.79 177,705 +0.73(+2.79%)
Mar 20, 2003 25.88 26.19 25.71 26.06 114,385 +0.11(+0.42%)
Mar 19, 2003 25.85 26.00 25.74 25.95 135,355 +0.07(+0.26%)
Mar 18, 2003 26.17 26.23 25.72 25.89 165,177 -0.20(-0.76%)
Mar 17, 2003 25.47 26.11 25.36 26.08 167,492 +0.62(+2.42%)
Mar 14, 2003 25.45 25.58 25.32 25.47 176,616 -0.11(-0.43%)
Mar 13, 2003 25.19 25.59 24.94 25.58 228,770 +0.50(+1.99%)
Mar 12, 2003 24.82 25.25 24.67 25.08 247,970 +0.16(+0.65%)
Mar 11, 2003 25.19 25.36 24.84 24.92 194,591 -0.26(-1.02%)
Mar 10, 2003 25.92 25.92 25.06 25.17 228,906 -0.82(-3.16%)
Mar 07, 2003 25.52 26.11 25.52 26.00 100,767 +0.22(+0.86%)
Mar 06, 2003 26.03 26.14 25.78 25.78 87,423 -0.32(-1.21%)
Mar 05, 2003 25.93 26.28 25.92 26.09 134,538 +0.17(+0.65%)
Mar 04, 2003 26.14 26.21 25.87 25.92 141,211 -0.22(-0.84%)
Mar 03, 2003 26.07 26.45 26.07 26.14 172,939 +0.00(+0.00%)
Feb 28, 2003 26.14 26.43 26.07 26.14 154,828 +0.00(+0.00%)
Feb 27, 2003 25.83 26.29 25.83 26.14 174,029 +0.33(+1.28%)
Feb 26, 2003 26.18 26.18 25.65 25.81 170,352 -0.35(-1.35%)
Feb 25, 2003 26.29 26.29 26.05 26.17 217,059 -0.16(-0.61%)
Feb 24, 2003 26.80 26.81 26.29 26.33 160,275 -0.57(-2.13%)
Feb 21, 2003 26.38 26.90 26.22 26.90 110,708 +0.63(+2.40%)
Feb 20, 2003 26.51 26.55 26.14 26.27 135,764 -0.24(-0.91%)
Feb 19, 2003 26.62 26.77 26.44 26.51 161,364 -0.24(-0.91%)
Feb 18, 2003 26.51 26.79 26.51 26.75 137,126 +0.34(+1.28%)
Feb 14, 2003 26.03 26.55 25.96 26.41 210,387 +0.38(+1.47%)
Feb 13, 2003 26.00 26.11 25.81 26.03 251,511 -0.07(-0.28%)
Feb 12, 2003 26.43 26.43 25.92 26.11 141,347 -0.32(-1.20%)
Feb 11, 2003 26.19 26.42 26.19 26.42 258,456 +0.28(+1.07%)
Feb 10, 2003 26.08 26.43 26.04 26.14 433,166 -0.09(-0.34%)
Feb 07, 2003 26.47 26.57 26.22 26.23 172,258 -0.21(-0.81%)
Feb 06, 2003 26.28 26.72 26.14 26.44 223,459 -0.05(-0.19%)
Feb 05, 2003 26.77 27.09 26.47 26.50 298,082 -0.23(-0.88%)
Feb 04, 2003 26.69 26.82 26.51 26.73 232,311 -0.15(-0.55%)
Feb 03, 2003 26.44 26.90 26.33 26.88 452,775 +0.12(+0.47%)
Jan 31, 2003 25.79 26.75 25.78 26.75 210,387 +0.96(+3.73%)
Jan 30, 2003 26.11 26.21 25.76 25.79 199,357 -0.26(-0.99%)
Jan 29, 2003 26.03 26.05 25.63 26.05 275,341 +0.12(+0.48%)
Jan 28, 2003 25.92 26.11 25.74 25.92 204,667 +0.04(+0.17%)
Jan 27, 2003 25.78 26.00 25.70 25.88 291,682 +0.10(+0.37%)
Jan 24, 2003 26.31 26.32 25.75 25.78 198,812 -0.52(-1.98%)
Jan 23, 2003 25.37 26.40 25.37 26.30 273,162 +1.04(+4.13%)
Jan 22, 2003 25.88 25.88 25.26 25.26 182,880 -0.63(-2.44%)
Jan 21, 2003 26.03 26.23 25.78 25.89 185,876 -0.11(-0.42%)
Jan 17, 2003 26.03 26.21 25.95 26.00 198,267 -0.07(-0.25%)
Jan 16, 2003 26.55 26.84 25.97 26.07 329,538 -0.46(-1.74%)
Jan 15, 2003 26.77 26.84 26.45 26.53 214,472 -0.29(-1.10%)
Jan 14, 2003 26.62 26.83 26.55 26.83 190,097 +0.22(+0.83%)
Jan 13, 2003 26.62 26.88 26.51 26.61 163,543 +0.07(+0.28%)
Jan 10, 2003 26.44 26.66 26.15 26.53 201,263 -0.12(-0.47%)
Jan 09, 2003 26.41 26.73 26.36 26.66 293,997 +0.39(+1.48%)
Jan 08, 2003 26.58 26.60 26.26 26.27 310,610 -0.34(-1.27%)
Jan 07, 2003 26.75 27.13 26.61 26.61 295,086 -0.15(-0.55%)
Jan 06, 2003 26.14 26.80 26.14 26.75 205,484 +0.61(+2.33%)
Jan 03, 2003 26.25 26.34 26.03 26.14 160,684 -0.11(-0.42%)
Jan 02, 2003 25.63 26.25 25.42 26.25 179,612 +0.70(+2.73%)
Dec 31, 2002 25.63 25.78 25.44 25.56 143,934 -0.09(-0.34%)
Dec 30, 2002 25.45 25.69 25.33 25.64 180,429 +0.26(+1.01%)
Dec 27, 2002 25.78 25.91 25.39 25.39 142,845 -0.40(-1.57%)
Dec 26, 2002 25.92 26.19 25.78 25.79 109,346 -0.10(-0.37%)
Dec 24, 2002 25.89 25.96 25.77 25.89 70,946 +0.03(+0.11%)
Dec 23, 2002 25.87 25.97 25.56 25.86 156,190 +0.04(+0.17%)
Dec 20, 2002 25.92 26.19 25.79 25.81 347,104 -0.20(-0.76%)
Dec 19, 2002 26.00 26.18 25.89 26.01 366,169 -0.03(-0.11%)
Dec 18, 2002 26.00 26.06 25.70 26.04 277,656 +0.06(+0.23%)
Dec 17, 2002 26.07 26.14 25.85 25.98 345,879 +0.16(+0.63%)
Dec 16, 2002 25.37 25.82 25.36 25.82 349,692 +0.41(+1.62%)
Dec 13, 2002 24.97 25.71 24.95 25.41 569,202 +0.43(+1.71%)
Dec 12, 2002 25.00 25.15 24.86 24.98 303,393 -0.02(-0.09%)
Dec 11, 2002 24.78 25.00 24.55 25.00 237,485 +0.23(+0.92%)
Dec 10, 2002 23.83 24.84 23.83 24.78 279,290 +0.92(+3.85%)
Dec 09, 2002 24.16 24.23 23.82 23.86 206,710 -0.37(-1.52%)
Dec 06, 2002 24.16 24.53 24.01 24.23 357,590 -0.04(-0.18%)
Dec 05, 2002 23.99 24.38 23.93 24.27 369,437 +0.28(+1.16%)
Dec 04, 2002 23.87 24.23 23.76 23.99 95,048 +0.07(+0.31%)
Dec 03, 2002 23.85 24.17 23.77 23.92 147,611 +0.07(+0.28%)
Dec 02, 2002 24.05 24.27 23.57 23.85 155,918 -0.09(-0.37%)
Nov 29, 2002 24.49 24.53 23.94 23.94 71,082 -0.54(-2.19%)
Nov 27, 2002 24.01 24.56 24.01 24.48 143,390 +0.52(+2.18%)
Nov 26, 2002 24.09 24.30 23.94 23.95 266,898 -0.21(-0.85%)
Nov 25, 2002 24.49 24.75 23.88 24.16 172,803 -0.33(-1.35%)
Nov 22, 2002 24.44 24.67 24.44 24.49 161,909 +0.00(+0.00%)
Nov 21, 2002 24.17 24.75 24.10 24.49 189,552 +0.40(+1.65%)
Nov 20, 2002 23.39 24.09 23.39 24.09 124,053 +0.63(+2.69%)
Nov 19, 2002 23.44 23.50 23.16 23.46 154,147 +0.05(+0.22%)
Nov 18, 2002 23.63 23.76 23.24 23.41 392,178 -0.22(-0.93%)
Nov 15, 2002 23.61 23.76 23.39 23.63 111,117 -0.07(-0.31%)
Nov 14, 2002 22.95 23.74 22.90 23.71 136,309 +0.81(+3.53%)
Nov 13, 2002 23.24 23.46 22.90 22.90 210,114 -0.31(-1.33%)
Nov 12, 2002 23.06 23.51 22.99 23.21 269,077 +0.07(+0.32%)
Nov 11, 2002 23.62 23.67 23.02 23.13 203,170 -0.45(-1.90%)
Nov 08, 2002 23.59 23.86 23.51 23.58 273,707 -0.03(-0.12%)
Nov 07, 2002 24.23 24.23 23.50 23.61 490,222 -0.70(-2.87%)
Nov 06, 2002 24.18 24.42 23.95 24.31 259,137 +0.14(+0.58%)
Nov 05, 2002 24.07 24.45 23.90 24.17 140,530 +0.10(+0.43%)
Nov 04, 2002 24.38 24.89 24.07 24.07 225,774 -0.32(-1.30%)
Nov 01, 2002 23.79 24.38 23.65 24.38 140,938 +0.58(+2.44%)
Oct 31, 2002 23.84 24.42 23.79 23.80 204,395 -0.18(-0.74%)
Oct 30, 2002 23.48 24.05 23.44 23.98 208,344 +0.50(+2.13%)
Oct 29, 2002 23.94 23.94 23.43 23.48 346,832 -0.46(-1.93%)
Oct 28, 2002 24.38 24.43 23.94 23.94 142,436 -0.41(-1.69%)
Oct 25, 2002 23.79 24.56 23.72 24.35 228,634 +0.58(+2.44%)
Oct 24, 2002 24.44 24.48 23.76 23.77 245,792 -0.68(-2.76%)
Oct 23, 2002 24.34 24.45 23.94 24.45 466,392 +0.04(+0.18%)
Oct 22, 2002 24.78 24.78 24.34 24.40 318,644 -0.38(-1.54%)
Oct 21, 2002 24.67 24.97 24.51 24.78 407,701 -0.02(-0.09%)
Oct 18, 2002 24.62 25.00 24.53 24.81 265,264 +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.