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 31, 2005 33.25 33.72 33.20 33.72 103,899 +0.43(+1.30%)
Aug 30, 2005 33.65 33.65 32.90 33.29 241,706 -0.40(-1.20%)
Aug 29, 2005 33.55 33.69 33.23 33.69 109,210 +0.14(+0.42%)
Aug 26, 2005 33.85 33.91 33.16 33.55 175,799 -0.37(-1.10%)
Aug 25, 2005 33.96 34.06 33.83 33.93 162,181 -0.18(-0.52%)
Aug 24, 2005 34.07 34.44 34.00 34.10 155,645 -0.08(-0.24%)
Aug 23, 2005 34.66 34.70 34.18 34.18 100,087 -0.41(-1.19%)
Aug 22, 2005 34.38 34.65 34.33 34.60 101,721 +0.29(+0.83%)
Aug 19, 2005 34.33 34.38 34.09 34.31 71,218 +0.05(+0.15%)
Aug 18, 2005 34.15 34.33 33.96 34.26 95,457 +0.01(+0.04%)
Aug 17, 2005 34.26 34.32 33.95 34.24 128,411 +0.02(+0.06%)
Aug 16, 2005 34.55 34.64 34.18 34.22 122,964 -0.33(-0.96%)
Aug 15, 2005 34.49 34.61 34.08 34.55 143,662 +0.05(+0.15%)
Aug 12, 2005 34.21 34.60 34.00 34.50 151,015 +0.26(+0.75%)
Aug 11, 2005 33.89 34.44 33.89 34.24 126,232 +0.23(+0.69%)
Aug 10, 2005 34.29 34.43 33.86 34.01 212,157 -0.12(-0.37%)
Aug 09, 2005 34.01 34.28 33.82 34.13 178,658 +0.12(+0.37%)
Aug 08, 2005 34.18 34.29 33.97 34.01 115,474 -0.25(-0.73%)
Aug 05, 2005 34.48 34.54 34.18 34.26 137,943 -0.29(-0.85%)
Aug 04, 2005 35.14 35.18 34.44 34.55 190,233 -0.81(-2.28%)
Aug 03, 2005 35.32 35.47 35.21 35.36 135,492 -0.07(-0.21%)
Aug 02, 2005 35.65 35.73 35.32 35.43 191,595 -0.07(-0.19%)
Aug 01, 2005 35.40 35.70 35.29 35.50 201,808 +0.10(+0.29%)
Jul 29, 2005 35.52 35.79 35.32 35.40 194,863 -0.15(-0.41%)
Jul 28, 2005 35.39 35.59 35.37 35.54 138,351 +0.20(+0.56%)
Jul 27, 2005 35.25 35.40 35.18 35.34 158,096 +0.04(+0.10%)
Jul 26, 2005 35.25 35.45 35.21 35.31 151,288 +0.16(+0.46%)
Jul 25, 2005 34.96 35.20 34.96 35.15 217,740 +0.12(+0.34%)
Jul 22, 2005 35.05 35.13 34.85 35.03 152,241 +0.01(+0.04%)
Jul 21, 2005 35.34 35.52 34.78 35.01 374,747 -0.32(-0.91%)
Jul 20, 2005 35.69 35.73 35.33 35.34 361,402 -0.10(-0.27%)
Jul 19, 2005 35.10 35.80 35.10 35.43 527,806 +0.26(+0.75%)
Jul 18, 2005 36.16 36.16 35.07 35.17 474,698 -0.26(-0.73%)
Jul 15, 2005 35.07 35.48 35.00 35.43 274,252 +0.28(+0.79%)
Jul 14, 2005 35.18 35.48 35.11 35.15 251,783 -0.10(-0.29%)
Jul 13, 2005 35.25 35.34 34.85 35.25 185,739 -0.03(-0.08%)
Jul 12, 2005 35.21 35.40 35.04 35.28 224,276 +0.22(+0.63%)
Jul 11, 2005 34.66 35.06 34.57 35.06 172,258 +0.40(+1.14%)
Jul 08, 2005 34.13 34.68 34.04 34.66 162,590 +0.54(+1.59%)
Jul 07, 2005 33.85 34.32 33.80 34.12 253,554 +0.11(+0.32%)
Jul 06, 2005 34.64 34.64 34.01 34.01 199,221 -0.65(-1.89%)
Jul 05, 2005 34.73 34.93 34.54 34.66 131,406 -0.12(-0.36%)
Jul 01, 2005 34.31 34.81 34.31 34.79 179,748 +0.50(+1.46%)
Jun 30, 2005 34.40 34.59 34.27 34.29 162,181 -0.12(-0.34%)
Jun 29, 2005 34.21 34.40 34.18 34.40 99,542 +0.19(+0.56%)
Jun 28, 2005 33.71 34.22 33.71 34.21 185,331 +0.68(+2.01%)
Jun 27, 2005 33.84 33.87 33.45 33.54 218,693 -0.24(-0.72%)
Jun 24, 2005 34.06 34.15 33.69 33.78 184,922 -0.29(-0.84%)
Jun 23, 2005 34.13 34.22 33.90 34.07 200,991 -0.06(-0.17%)
Jun 22, 2005 34.36 34.63 34.06 34.13 196,089 -0.13(-0.39%)
Jun 21, 2005 34.18 34.37 34.17 34.26 212,974 -0.01(-0.04%)
Jun 20, 2005 34.39 34.41 34.00 34.27 427,719 -0.28(-0.81%)
Jun 17, 2005 34.72 34.74 34.37 34.55 309,521 +0.01(+0.04%)
Jun 16, 2005 34.35 34.59 34.24 34.54 195,544 +0.19(+0.56%)
Jun 15, 2005 34.40 34.43 34.18 34.35 157,552 +0.05(+0.15%)
Jun 14, 2005 34.18 34.40 34.11 34.29 129,772 +0.11(+0.32%)
Jun 13, 2005 33.89 34.29 33.89 34.18 215,970 +0.15(+0.43%)
Jun 10, 2005 34.55 34.55 33.92 34.04 298,218 -0.37(-1.07%)
Jun 09, 2005 34.34 34.40 34.13 34.40 169,671 +0.07(+0.21%)
Jun 08, 2005 34.77 34.77 34.29 34.33 209,297 -0.33(-0.95%)
Jun 07, 2005 34.63 34.97 34.61 34.66 291,818 +0.00(+0.00%)
Jun 06, 2005 34.70 34.74 34.44 34.66 192,548 -0.06(-0.17%)
Jun 03, 2005 34.98 35.13 34.67 34.72 181,654 -0.26(-0.73%)
Jun 02, 2005 34.81 34.99 34.57 34.98 119,287 +0.22(+0.63%)
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.