Skip to main content

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

Historical Prices

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.