Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Webster Financial Corp (NY: WBS )

46.79 +0.82 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 25.97 26.18 25.89 26.18 90,446 +0.24(+0.91%)
Aug 28, 2003 25.75 25.98 25.65 25.95 222,694 +0.23(+0.89%)
Aug 27, 2003 25.79 25.79 25.64 25.72 303,620 -0.07(-0.29%)
Aug 26, 2003 25.54 25.86 25.51 25.79 240,694 +0.24(+0.92%)
Aug 25, 2003 25.29 25.60 25.21 25.56 202,463 +0.27(+1.06%)
Aug 22, 2003 25.84 25.87 25.24 25.29 278,926 -0.47(-1.83%)
Aug 21, 2003 25.65 25.87 25.56 25.76 381,125 +0.22(+0.84%)
Aug 20, 2003 25.52 25.65 25.47 25.54 337,389 +0.00(+0.00%)
Aug 19, 2003 26.06 26.06 25.51 25.54 297,670 +0.04(+0.16%)
Aug 18, 2003 25.28 25.50 25.20 25.50 171,521 +0.26(+1.04%)
Aug 15, 2003 25.11 25.42 25.11 25.24 107,256 +0.17(+0.67%)
Aug 14, 2003 24.77 25.19 24.74 25.07 218,975 +0.37(+1.50%)
Aug 13, 2003 24.97 24.99 24.70 24.70 130,016 -0.15(-0.62%)
Aug 12, 2003 24.54 24.86 24.54 24.86 188,033 +0.34(+1.37%)
Aug 11, 2003 24.71 24.72 24.41 24.52 210,347 -0.08(-0.33%)
Aug 08, 2003 24.70 24.76 24.52 24.60 430,959 -0.07(-0.30%)
Aug 07, 2003 24.85 24.89 24.58 24.68 213,322 -0.13(-0.51%)
Aug 06, 2003 24.67 25.02 24.59 24.80 254,529 +0.17(+0.68%)
Aug 05, 2003 24.84 24.87 24.62 24.64 144,297 -0.13(-0.52%)
Aug 04, 2003 24.74 24.93 24.56 24.76 185,355 -0.01(-0.03%)
Aug 01, 2003 25.12 25.12 24.77 24.77 161,702 -0.41(-1.63%)
Jul 31, 2003 25.65 25.65 25.12 25.18 249,918 -0.56(-2.17%)
Jul 30, 2003 25.97 26.00 25.48 25.74 250,513 -0.10(-0.39%)
Jul 29, 2003 25.99 26.06 25.78 25.84 309,571 -0.11(-0.41%)
Jul 28, 2003 25.91 26.08 25.79 25.95 392,579 +0.20(+0.78%)
Jul 25, 2003 25.64 25.83 25.62 25.75 161,256 +0.10(+0.39%)
Jul 24, 2003 25.75 25.85 25.65 25.65 155,455 -0.07(-0.26%)
Jul 23, 2003 25.80 25.81 25.54 25.71 189,223 -0.02(-0.08%)
Jul 22, 2003 25.58 25.79 25.33 25.73 358,810 +0.22(+0.87%)
Jul 21, 2003 25.95 25.95 25.46 25.51 306,298 -0.50(-1.91%)
Jul 18, 2003 25.91 26.06 25.63 26.01 253,637 +0.04(+0.16%)
Jul 17, 2003 26.25 26.26 25.81 25.97 279,819 -0.37(-1.40%)
Jul 16, 2003 26.82 26.88 26.18 26.34 172,264 -0.41(-1.53%)
Jul 15, 2003 26.92 27.06 26.63 26.75 198,595 -0.14(-0.53%)
Jul 14, 2003 26.62 27.00 26.62 26.89 291,571 +0.28(+1.06%)
Jul 11, 2003 26.46 26.67 26.39 26.61 159,471 +0.12(+0.46%)
Jul 10, 2003 26.53 26.61 26.31 26.49 260,777 -0.07(-0.28%)
Jul 09, 2003 26.55 26.65 26.35 26.56 241,736 +0.00(+0.00%)
Jul 08, 2003 26.20 26.58 25.98 26.56 249,323 +0.33(+1.26%)
Jul 07, 2003 25.95 26.24 25.95 26.23 373,389 +0.37(+1.43%)
Jul 03, 2003 25.97 25.99 25.80 25.86 99,967 -0.11(-0.44%)
Jul 02, 2003 25.61 25.97 25.56 25.97 139,537 +0.32(+1.26%)
Jul 01, 2003 25.41 25.67 25.14 25.65 264,347 +0.24(+0.95%)
Jun 30, 2003 25.57 25.69 25.41 25.41 367,736 -0.09(-0.37%)
Jun 27, 2003 25.11 25.54 25.11 25.50 297,372 +0.40(+1.58%)
Jun 26, 2003 25.04 25.11 24.91 25.11 341,703 +0.05(+0.19%)
Jun 25, 2003 24.94 25.22 24.87 25.06 223,736 +0.20(+0.81%)
Jun 24, 2003 24.85 25.04 24.74 24.86 325,488 +0.01(+0.03%)
Jun 23, 2003 25.48 25.48 24.84 24.85 354,199 -0.69(-2.68%)
Jun 20, 2003 25.65 25.65 25.41 25.54 212,430 +0.16(+0.64%)
Jun 19, 2003 25.54 25.67 25.19 25.38 215,108 -0.16(-0.63%)
Jun 18, 2003 25.52 25.54 25.36 25.54 246,645 +0.02(+0.08%)
Jun 17, 2003 25.98 25.98 25.48 25.52 450,150 -0.57(-2.19%)
Jun 16, 2003 25.71 26.09 25.71 26.09 161,107 +0.47(+1.84%)
Jun 13, 2003 25.98 26.03 25.60 25.62 176,281 -0.42(-1.63%)
Jun 12, 2003 26.05 26.08 25.81 26.04 126,595 +0.05(+0.21%)
Jun 11, 2003 25.91 26.01 25.69 25.99 238,166 +0.14(+0.55%)
Jun 10, 2003 25.42 25.85 25.41 25.85 238,463 +0.41(+1.61%)
Jun 09, 2003 25.61 25.62 25.35 25.44 199,488 -0.24(-0.94%)
Jun 06, 2003 25.87 25.88 25.68 25.68 343,488 +0.10(+0.39%)
Jun 05, 2003 25.65 25.73 25.48 25.58 309,868 -0.10(-0.39%)
Jun 04, 2003 25.65 25.71 25.56 25.68 181,488 -0.01(-0.03%)
Jun 03, 2003 25.51 25.69 25.46 25.69 114,694 +0.18(+0.71%)
Jun 02, 2003 25.54 25.65 25.48 25.50 156,496 +0.06(+0.24%)
May 30, 2003 25.01 25.50 24.97 25.44 149,058 +0.47(+1.88%)
May 29, 2003 24.91 25.15 24.87 24.97 175,984 +0.07(+0.27%)
May 28, 2003 24.97 25.11 24.91 24.91 223,884 -0.05(-0.19%)
May 27, 2003 24.63 25.00 24.58 24.95 204,099 +0.32(+1.28%)
May 23, 2003 24.45 24.72 24.33 24.64 301,389 +0.20(+0.80%)
May 22, 2003 24.53 24.53 24.27 24.44 254,975 -0.09(-0.38%)
May 21, 2003 24.59 24.60 24.36 24.54 181,339 -0.03(-0.14%)
May 20, 2003 24.60 24.70 24.46 24.57 332,182 +0.01(+0.03%)
May 19, 2003 25.14 25.14 24.54 24.56 275,951 -0.61(-2.40%)
May 16, 2003 25.24 25.34 25.05 25.17 478,117 -0.11(-0.43%)
May 15, 2003 25.34 25.39 25.21 25.28 178,215 -0.01(-0.03%)
May 14, 2003 25.50 25.53 25.11 25.28 329,207 -0.15(-0.61%)
May 13, 2003 25.36 25.52 25.35 25.44 333,521 -0.09(-0.34%)
May 12, 2003 25.63 25.63 25.36 25.52 138,347 -0.11(-0.42%)
May 09, 2003 25.52 25.67 25.44 25.63 148,463 +0.17(+0.69%)
May 08, 2003 25.31 25.50 25.24 25.46 186,397 +0.03(+0.13%)
May 07, 2003 25.38 25.46 25.21 25.42 193,835 -0.03(-0.11%)
May 06, 2003 25.44 25.53 25.21 25.45 205,438 +0.01(+0.03%)
May 05, 2003 25.41 25.44 25.21 25.44 120,496 +0.00(+0.00%)
May 02, 2003 25.17 25.52 25.14 25.44 161,851 +0.28(+1.10%)
May 01, 2003 25.14 25.30 24.90 25.17 190,413 -0.07(-0.27%)
Apr 30, 2003 25.31 25.36 25.17 25.24 278,628 -0.17(-0.69%)
Apr 29, 2003 25.36 25.65 25.35 25.41 192,942 +0.05(+0.21%)
Apr 28, 2003 25.04 25.54 24.87 25.36 315,521 +0.48(+1.92%)
Apr 25, 2003 24.87 24.97 24.60 24.88 257,504 +0.01(+0.03%)
Apr 24, 2003 24.77 24.99 24.70 24.87 320,728 -0.24(-0.94%)
Apr 23, 2003 24.77 25.11 24.77 25.11 218,678 +0.34(+1.36%)
Apr 22, 2003 24.23 24.87 24.14 24.77 397,935 +0.54(+2.22%)
Apr 21, 2003 24.21 24.33 24.14 24.23 356,728 +0.03(+0.11%)
Apr 17, 2003 24.07 24.24 23.82 24.21 231,918 +0.14(+0.59%)
Apr 16, 2003 24.57 24.74 24.03 24.07 209,603 -0.55(-2.24%)
Apr 15, 2003 24.15 24.76 24.09 24.62 303,174 +0.47(+1.95%)
Apr 14, 2003 23.99 24.16 23.99 24.15 198,000 +0.15(+0.64%)
Apr 11, 2003 23.70 24.01 23.70 23.99 305,703 +0.17(+0.71%)
Apr 10, 2003 23.60 23.87 23.59 23.82 144,149 +0.22(+0.94%)
Apr 09, 2003 23.70 24.00 23.59 23.60 332,331 -0.19(-0.79%)
Apr 08, 2003 23.93 24.10 23.61 23.79 253,339 -0.22(-0.90%)
Apr 07, 2003 24.30 24.59 23.94 24.00 156,942 -0.15(-0.64%)
Apr 04, 2003 23.89 24.20 23.89 24.16 127,041 +0.28(+1.18%)
Apr 03, 2003 24.10 24.17 23.86 23.88 421,439 -0.32(-1.33%)
Apr 02, 2003 24.10 24.27 24.10 24.20 129,273 +0.29(+1.21%)
Apr 01, 2003 23.61 23.94 23.51 23.91 210,942 +0.30(+1.28%)
Mar 31, 2003 23.86 23.86 23.51 23.61 156,496 -0.40(-1.65%)
Mar 28, 2003 23.70 24.03 23.47 24.00 217,488 +0.25(+1.05%)
Mar 27, 2003 23.76 23.89 23.54 23.76 172,562 -0.07(-0.31%)
Mar 26, 2003 23.80 23.89 23.64 23.83 150,545 +0.13(+0.57%)
Mar 25, 2003 23.53 23.85 23.53 23.70 286,513 -0.11(-0.45%)
Mar 24, 2003 24.07 24.13 23.64 23.80 195,025 -0.72(-2.93%)
Mar 21, 2003 24.03 24.52 23.94 24.52 194,132 +0.67(+2.79%)
Mar 20, 2003 23.69 23.97 23.53 23.86 124,959 +0.10(+0.42%)
Mar 19, 2003 23.66 23.80 23.56 23.76 147,868 +0.06(+0.26%)
Mar 18, 2003 23.95 24.01 23.54 23.70 180,446 -0.18(-0.76%)
Mar 17, 2003 23.31 23.90 23.22 23.88 182,975 +0.56(+2.42%)
Mar 14, 2003 23.29 23.41 23.18 23.31 192,942 -0.10(-0.43%)
Mar 13, 2003 23.06 23.42 22.83 23.41 249,918 +0.46(+1.99%)
Mar 12, 2003 22.72 23.11 22.59 22.96 270,893 +0.15(+0.65%)
Mar 11, 2003 23.06 23.21 22.73 22.81 212,579 -0.24(-1.02%)
Mar 10, 2003 23.73 23.73 22.94 23.04 250,066 -0.75(-3.16%)
Mar 07, 2003 23.36 23.90 23.36 23.80 110,082 +0.20(+0.85%)
Mar 06, 2003 23.83 23.93 23.59 23.59 95,504 -0.29(-1.21%)
Mar 05, 2003 23.74 24.05 23.73 23.88 146,975 +0.15(+0.65%)
Mar 04, 2003 23.93 23.99 23.68 23.73 154,264 -0.20(-0.84%)
Mar 03, 2003 23.86 24.21 23.86 23.93 188,926 +0.00(+0.00%)
Feb 28, 2003 23.93 24.19 23.86 23.93 169,141 +0.00(+0.00%)
Feb 27, 2003 23.65 24.07 23.65 23.93 190,116 +0.30(+1.28%)
Feb 26, 2003 23.96 23.96 23.48 23.63 186,099 -0.32(-1.35%)
Feb 25, 2003 24.07 24.07 23.84 23.95 237,124 -0.15(-0.61%)
Feb 24, 2003 24.54 24.54 24.07 24.10 175,091 -0.52(-2.13%)
Feb 21, 2003 24.15 24.62 24.00 24.62 120,942 +0.58(+2.40%)
Feb 20, 2003 24.27 24.30 23.93 24.05 148,314 -0.22(-0.91%)
Feb 19, 2003 24.37 24.50 24.21 24.27 176,281 -0.22(-0.91%)
Feb 18, 2003 24.27 24.52 24.27 24.49 149,802 +0.31(+1.28%)
Feb 14, 2003 23.83 24.30 23.76 24.18 229,835 +0.35(+1.47%)
Feb 13, 2003 23.80 23.90 23.63 23.83 274,761 -0.07(-0.28%)
Feb 12, 2003 24.19 24.19 23.73 23.90 154,413 -0.29(-1.20%)
Feb 11, 2003 23.98 24.19 23.98 24.19 282,347 +0.26(+1.07%)
Feb 10, 2003 23.88 24.19 23.84 23.93 473,208 -0.08(-0.34%)
Feb 07, 2003 24.23 24.32 24.00 24.01 188,182 -0.19(-0.81%)
Feb 06, 2003 24.06 24.46 23.93 24.21 244,116 -0.05(-0.19%)
Feb 05, 2003 24.50 24.80 24.23 24.25 325,637 -0.22(-0.88%)
Feb 04, 2003 24.44 24.55 24.27 24.47 253,785 -0.13(-0.55%)
Feb 03, 2003 24.20 24.62 24.10 24.60 494,629 +0.11(+0.47%)
Jan 31, 2003 23.61 24.49 23.59 24.49 229,835 +0.88(+3.73%)
Jan 30, 2003 23.90 23.99 23.58 23.61 217,785 -0.24(-0.99%)
Jan 29, 2003 23.83 23.84 23.46 23.84 300,794 +0.11(+0.48%)
Jan 28, 2003 23.73 23.90 23.56 23.73 223,587 +0.04(+0.17%)
Jan 27, 2003 23.59 23.80 23.53 23.69 318,645 +0.09(+0.37%)
Jan 24, 2003 24.09 24.09 23.57 23.60 217,190 -0.48(-1.98%)
Jan 23, 2003 23.23 24.17 23.23 24.08 298,414 +0.95(+4.13%)
Jan 22, 2003 23.69 23.69 23.12 23.12 199,785 -0.58(-2.44%)
Jan 21, 2003 23.83 24.01 23.59 23.70 203,058 -0.10(-0.42%)
Jan 17, 2003 23.83 23.99 23.75 23.80 216,595 -0.06(-0.25%)
Jan 16, 2003 24.30 24.57 23.78 23.86 360,001 -0.42(-1.74%)
Jan 15, 2003 24.50 24.57 24.21 24.29 234,298 -0.27(-1.10%)
Jan 14, 2003 24.37 24.56 24.31 24.56 207,670 +0.20(+0.83%)
Jan 13, 2003 24.37 24.61 24.27 24.35 178,661 +0.07(+0.28%)
Jan 10, 2003 24.20 24.40 23.94 24.29 219,868 -0.11(-0.47%)
Jan 09, 2003 24.18 24.47 24.13 24.40 321,174 +0.36(+1.48%)
Jan 08, 2003 24.33 24.35 24.04 24.05 339,323 -0.31(-1.27%)
Jan 07, 2003 24.49 24.84 24.35 24.35 322,364 -0.13(-0.55%)
Jan 06, 2003 23.93 24.54 23.93 24.49 224,480 +0.56(+2.33%)
Jan 03, 2003 24.03 24.11 23.82 23.93 175,537 -0.10(-0.42%)
Jan 02, 2003 23.46 24.03 23.27 24.03 196,215 +0.64(+2.73%)
Dec 31, 2002 23.46 23.59 23.29 23.39 157,240 -0.08(-0.34%)
Dec 30, 2002 23.29 23.51 23.18 23.47 197,108 +0.24(+1.01%)
Dec 27, 2002 23.59 23.72 23.24 23.24 156,050 -0.37(-1.57%)
Dec 26, 2002 23.73 23.98 23.59 23.61 119,454 -0.09(-0.37%)
Dec 24, 2002 23.70 23.76 23.59 23.70 77,504 +0.03(+0.11%)
Dec 23, 2002 23.68 23.78 23.39 23.67 170,628 +0.04(+0.17%)
Dec 20, 2002 23.73 23.98 23.61 23.63 379,191 -0.18(-0.76%)
Dec 19, 2002 23.80 23.96 23.70 23.81 400,017 -0.03(-0.11%)
Dec 18, 2002 23.80 23.85 23.53 23.84 303,323 +0.05(+0.23%)
Dec 17, 2002 23.86 23.93 23.66 23.78 377,852 +0.15(+0.63%)
Dec 16, 2002 23.23 23.64 23.21 23.64 382,017 +0.38(+1.62%)
Dec 13, 2002 22.86 23.53 22.84 23.26 621,820 +0.39(+1.70%)
Dec 12, 2002 22.89 23.02 22.75 22.87 331,439 -0.02(-0.09%)
Dec 11, 2002 22.69 22.89 22.47 22.89 259,438 +0.21(+0.92%)
Dec 10, 2002 21.81 22.74 21.81 22.68 305,108 +0.84(+3.85%)
Dec 09, 2002 22.12 22.18 21.81 21.84 225,818 -0.34(-1.52%)
Dec 06, 2002 22.12 22.45 21.98 22.18 390,645 -0.04(-0.18%)
Dec 05, 2002 21.96 22.32 21.90 22.22 403,587 +0.26(+1.16%)
Dec 04, 2002 21.85 22.18 21.75 21.96 103,835 +0.07(+0.31%)
Dec 03, 2002 21.83 22.12 21.76 21.89 161,256 +0.06(+0.28%)
Dec 02, 2002 22.02 22.22 21.58 21.83 170,331 -0.08(-0.37%)
Nov 29, 2002 22.42 22.45 21.91 21.91 77,653 -0.49(-2.19%)
Nov 27, 2002 21.98 22.49 21.98 22.41 156,645 +0.48(+2.18%)
Nov 26, 2002 22.05 22.24 21.91 21.93 291,571 -0.19(-0.85%)
Nov 25, 2002 22.42 22.65 21.86 22.12 188,777 -0.30(-1.35%)
Nov 22, 2002 22.37 22.59 22.37 22.42 176,876 +0.00(+0.00%)
Nov 21, 2002 22.12 22.65 22.06 22.42 207,075 +0.36(+1.65%)
Nov 20, 2002 21.41 22.06 21.41 22.06 135,521 +0.58(+2.69%)
Nov 19, 2002 21.46 21.51 21.20 21.48 168,397 +0.05(+0.22%)
Nov 18, 2002 21.63 21.75 21.27 21.43 428,431 -0.20(-0.93%)
Nov 15, 2002 21.61 21.75 21.41 21.63 121,388 -0.07(-0.31%)
Nov 14, 2002 21.01 21.73 20.96 21.70 148,909 +0.74(+3.53%)
Nov 13, 2002 21.28 21.47 20.96 20.96 229,537 -0.28(-1.33%)
Nov 12, 2002 21.11 21.52 21.05 21.24 293,951 +0.07(+0.32%)
Nov 11, 2002 21.62 21.67 21.07 21.17 221,951 -0.41(-1.90%)
Nov 08, 2002 21.59 21.84 21.52 21.59 299,009 -0.03(-0.12%)
Nov 07, 2002 22.18 22.18 21.51 21.61 535,538 -0.64(-2.87%)
Nov 06, 2002 22.13 22.35 21.93 22.25 283,091 +0.13(+0.58%)
Nov 05, 2002 22.03 22.38 21.88 22.12 153,521 +0.09(+0.43%)
Nov 04, 2002 22.32 22.79 22.03 22.03 246,645 -0.29(-1.29%)
Nov 01, 2002 21.78 22.32 21.65 22.32 153,967 +0.53(+2.44%)
Oct 31, 2002 21.83 22.35 21.78 21.79 223,289 -0.16(-0.73%)
Oct 30, 2002 21.49 22.02 21.46 21.95 227,603 +0.46(+2.13%)
Oct 29, 2002 21.91 21.91 21.45 21.49 378,893 -0.42(-1.93%)
Oct 28, 2002 22.32 22.36 21.91 21.91 155,603 -0.38(-1.69%)
Oct 25, 2002 21.78 22.49 21.71 22.29 249,769 +0.53(+2.44%)
Oct 24, 2002 22.37 22.41 21.75 21.76 268,513 -0.62(-2.76%)
Oct 23, 2002 22.28 22.38 21.91 22.38 509,505 +0.04(+0.18%)
Oct 22, 2002 22.69 22.69 22.28 22.34 348,100 -0.35(-1.54%)
Oct 21, 2002 22.59 22.86 22.43 22.69 445,389 -0.02(-0.09%)
Oct 18, 2002 22.54 22.89 22.45 22.71 289,785 +0.17(+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.