Skip to main content

Webster Financial Corp (NY: WBS )

50.77 -0.04 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 27.05 27.28 26.98 27.28 86,815 +0.25(+0.91%)
Aug 28, 2003 26.82 27.07 26.72 27.03 213,754 +0.24(+0.89%)
Aug 27, 2003 26.87 26.87 26.71 26.79 291,431 -0.08(-0.29%)
Aug 26, 2003 26.61 26.94 26.58 26.87 231,032 +0.25(+0.92%)
Aug 25, 2003 26.35 26.68 26.27 26.63 194,335 +0.28(+1.06%)
Aug 22, 2003 26.92 26.95 26.30 26.35 267,728 -0.49(-1.83%)
Aug 21, 2003 26.72 26.96 26.63 26.84 365,824 +0.22(+0.84%)
Aug 20, 2003 26.58 26.72 26.54 26.61 323,844 +0.00(+0.00%)
Aug 19, 2003 27.15 27.15 26.58 26.61 285,720 +0.04(+0.16%)
Aug 18, 2003 26.33 26.57 26.26 26.57 164,635 +0.27(+1.04%)
Aug 15, 2003 26.16 26.48 26.16 26.30 102,950 +0.18(+0.67%)
Aug 14, 2003 25.81 26.24 25.77 26.12 210,184 +0.39(+1.50%)
Aug 13, 2003 26.02 26.03 25.74 25.74 124,797 -0.16(-0.62%)
Aug 12, 2003 25.56 25.90 25.56 25.90 180,484 +0.35(+1.37%)
Aug 11, 2003 25.74 25.76 25.43 25.55 201,903 -0.08(-0.33%)
Aug 08, 2003 25.74 25.79 25.55 25.63 413,658 -0.08(-0.30%)
Aug 07, 2003 25.89 25.93 25.60 25.71 204,758 -0.13(-0.52%)
Aug 06, 2003 25.70 26.07 25.62 25.84 244,311 +0.18(+0.68%)
Aug 05, 2003 25.88 25.91 25.65 25.67 138,505 -0.13(-0.52%)
Aug 04, 2003 25.77 25.98 25.59 25.80 177,914 -0.01(-0.03%)
Aug 01, 2003 26.17 26.17 25.81 25.81 155,211 -0.43(-1.63%)
Jul 31, 2003 26.72 26.72 26.17 26.23 239,884 -0.58(-2.17%)
Jul 30, 2003 27.06 27.09 26.55 26.82 240,456 -0.11(-0.39%)
Jul 29, 2003 27.08 27.15 26.86 26.92 297,143 -0.11(-0.41%)
Jul 28, 2003 27.00 27.17 26.87 27.03 376,819 +0.21(+0.78%)
Jul 25, 2003 26.71 26.91 26.69 26.82 154,782 +0.11(+0.39%)
Jul 24, 2003 26.82 26.93 26.72 26.72 149,214 -0.07(-0.26%)
Jul 23, 2003 26.88 26.89 26.61 26.79 181,627 -0.02(-0.08%)
Jul 22, 2003 26.65 26.87 26.39 26.81 344,406 +0.23(+0.87%)
Jul 21, 2003 27.03 27.03 26.52 26.58 294,001 -0.52(-1.91%)
Jul 18, 2003 27.00 27.14 26.70 27.10 243,454 +0.04(+0.16%)
Jul 17, 2003 27.35 27.36 26.89 27.05 268,585 -0.39(-1.40%)
Jul 16, 2003 27.94 28.01 27.28 27.44 165,349 -0.43(-1.53%)
Jul 15, 2003 28.05 28.20 27.75 27.87 190,622 -0.15(-0.52%)
Jul 14, 2003 27.73 28.13 27.73 28.01 279,865 +0.29(+1.06%)
Jul 11, 2003 27.57 27.79 27.50 27.72 153,069 +0.13(+0.46%)
Jul 10, 2003 27.64 27.72 27.41 27.59 250,308 -0.08(-0.28%)
Jul 09, 2003 27.66 27.77 27.45 27.67 232,031 +0.00(+0.00%)
Jul 08, 2003 27.29 27.69 27.07 27.67 239,313 +0.34(+1.26%)
Jul 07, 2003 27.03 27.33 27.03 27.33 358,399 +0.39(+1.43%)
Jul 03, 2003 27.06 27.07 26.88 26.94 95,953 -0.12(-0.44%)
Jul 02, 2003 26.68 27.06 26.63 27.06 133,935 +0.34(+1.26%)
Jul 01, 2003 26.47 26.75 26.19 26.72 253,735 +0.25(+0.95%)
Jun 30, 2003 26.64 26.76 26.47 26.47 352,973 -0.10(-0.37%)
Jun 27, 2003 26.16 26.61 26.16 26.57 285,434 +0.41(+1.58%)
Jun 26, 2003 26.09 26.16 25.95 26.16 327,985 +0.05(+0.19%)
Jun 25, 2003 25.98 26.28 25.91 26.11 214,754 +0.21(+0.81%)
Jun 24, 2003 25.89 26.09 25.77 25.90 312,421 +0.01(+0.03%)
Jun 23, 2003 26.54 26.54 25.88 25.89 339,979 -0.71(-2.69%)
Jun 20, 2003 26.72 26.72 26.47 26.61 203,902 +0.17(+0.64%)
Jun 19, 2003 26.61 26.74 26.25 26.44 206,472 -0.17(-0.63%)
Jun 18, 2003 26.59 26.61 26.42 26.61 236,743 +0.02(+0.08%)
Jun 17, 2003 27.07 27.07 26.55 26.58 432,078 -0.60(-2.19%)
Jun 16, 2003 26.79 27.18 26.79 27.18 154,640 +0.49(+1.84%)
Jun 13, 2003 27.07 27.12 26.67 26.69 169,204 -0.44(-1.63%)
Jun 12, 2003 27.14 27.17 26.89 27.13 121,513 +0.06(+0.21%)
Jun 11, 2003 27.00 27.10 26.76 27.07 228,604 +0.15(+0.55%)
Jun 10, 2003 26.49 26.93 26.47 26.93 228,890 +0.43(+1.61%)
Jun 09, 2003 26.68 26.69 26.41 26.50 191,479 -0.25(-0.94%)
Jun 06, 2003 26.96 26.96 26.75 26.75 329,699 +0.11(+0.39%)
Jun 05, 2003 26.72 26.80 26.54 26.65 297,428 -0.11(-0.39%)
Jun 04, 2003 26.72 26.79 26.63 26.75 174,202 -0.01(-0.03%)
Jun 03, 2003 26.58 26.76 26.52 26.76 110,090 +0.19(+0.71%)
Jun 02, 2003 26.61 26.72 26.54 26.57 150,213 +0.06(+0.24%)
May 30, 2003 26.05 26.56 26.02 26.51 143,074 +0.49(+1.88%)
May 29, 2003 25.95 26.20 25.91 26.02 168,919 +0.07(+0.27%)
May 28, 2003 26.01 26.16 25.95 25.95 214,896 -0.05(-0.19%)
May 27, 2003 25.66 26.05 25.60 26.00 195,906 +0.33(+1.28%)
May 23, 2003 25.47 25.75 25.35 25.67 289,289 +0.20(+0.80%)
May 22, 2003 25.56 25.56 25.29 25.46 244,739 -0.10(-0.38%)
May 21, 2003 25.62 25.63 25.38 25.56 174,059 -0.04(-0.14%)
May 20, 2003 25.63 25.74 25.48 25.60 318,847 +0.01(+0.03%)
May 19, 2003 26.19 26.19 25.56 25.59 264,873 -0.63(-2.40%)
May 16, 2003 26.30 26.40 26.09 26.22 458,922 -0.11(-0.43%)
May 15, 2003 26.40 26.45 26.26 26.33 171,060 -0.01(-0.03%)
May 14, 2003 26.57 26.60 26.16 26.34 315,991 -0.16(-0.61%)
May 13, 2003 26.42 26.59 26.41 26.50 320,132 -0.09(-0.34%)
May 12, 2003 26.70 26.70 26.42 26.59 132,793 -0.11(-0.42%)
May 09, 2003 26.59 26.75 26.51 26.70 142,503 +0.18(+0.69%)
May 08, 2003 26.37 26.57 26.29 26.52 178,914 +0.04(+0.13%)
May 07, 2003 26.44 26.53 26.27 26.49 186,053 -0.03(-0.11%)
May 06, 2003 26.51 26.60 26.27 26.51 197,191 +0.01(+0.03%)
May 05, 2003 26.47 26.51 26.27 26.51 115,658 +0.00(+0.00%)
May 02, 2003 26.22 26.59 26.19 26.51 155,354 +0.29(+1.09%)
May 01, 2003 26.19 26.36 25.94 26.22 182,769 -0.07(-0.27%)
Apr 30, 2003 26.37 26.42 26.23 26.29 267,443 -0.18(-0.69%)
Apr 29, 2003 26.42 26.72 26.41 26.47 185,196 +0.06(+0.21%)
Apr 28, 2003 26.09 26.61 25.91 26.42 302,854 +0.50(+1.92%)
Apr 25, 2003 25.91 26.02 25.63 25.92 247,167 +0.01(+0.03%)
Apr 24, 2003 25.81 26.04 25.73 25.91 307,852 -0.25(-0.94%)
Apr 23, 2003 25.81 26.16 25.81 26.16 209,899 +0.35(+1.36%)
Apr 22, 2003 25.25 25.91 25.15 25.81 381,959 +0.56(+2.22%)
Apr 21, 2003 25.22 25.35 25.15 25.25 342,407 +0.03(+0.11%)
Apr 17, 2003 25.07 25.25 24.82 25.22 222,607 +0.15(+0.59%)
Apr 16, 2003 25.60 25.77 25.04 25.07 201,189 -0.57(-2.24%)
Apr 15, 2003 25.16 25.79 25.10 25.65 291,003 +0.49(+1.95%)
Apr 14, 2003 25.00 25.17 25.00 25.16 190,051 +0.16(+0.64%)
Apr 11, 2003 24.69 25.02 24.69 25.00 293,430 +0.18(+0.71%)
Apr 10, 2003 24.59 24.87 24.58 24.82 138,362 +0.23(+0.94%)
Apr 09, 2003 24.69 25.00 24.57 24.59 318,989 -0.20(-0.79%)
Apr 08, 2003 24.93 25.11 24.60 24.78 243,169 -0.22(-0.90%)
Apr 07, 2003 25.32 25.62 24.94 25.01 150,642 -0.16(-0.64%)
Apr 04, 2003 24.89 25.21 24.89 25.17 121,941 +0.29(+1.18%)
Apr 03, 2003 25.11 25.18 24.86 24.88 404,520 -0.34(-1.33%)
Apr 02, 2003 25.11 25.28 25.11 25.21 124,083 +0.30(+1.21%)
Apr 01, 2003 24.60 24.95 24.49 24.91 202,474 +0.32(+1.28%)
Mar 31, 2003 24.86 24.86 24.49 24.60 150,213 -0.41(-1.65%)
Mar 28, 2003 24.69 25.04 24.45 25.01 208,757 +0.26(+1.05%)
Mar 27, 2003 24.76 24.89 24.53 24.75 165,634 -0.08(-0.31%)
Mar 26, 2003 24.79 24.89 24.62 24.83 144,502 +0.14(+0.57%)
Mar 25, 2003 24.51 24.85 24.51 24.69 275,011 -0.11(-0.45%)
Mar 24, 2003 25.07 25.14 24.63 24.80 187,195 -0.75(-2.93%)
Mar 21, 2003 25.03 25.55 24.95 25.55 186,339 +0.69(+2.79%)
Mar 20, 2003 24.68 24.97 24.52 24.85 119,942 +0.11(+0.42%)
Mar 19, 2003 24.65 24.80 24.55 24.75 141,931 +0.06(+0.26%)
Mar 18, 2003 24.95 25.02 24.53 24.69 173,202 -0.19(-0.76%)
Mar 17, 2003 24.29 24.90 24.19 24.88 175,630 +0.59(+2.42%)
Mar 14, 2003 24.27 24.39 24.15 24.29 185,196 -0.11(-0.43%)
Mar 13, 2003 24.02 24.40 23.78 24.39 239,884 +0.48(+1.99%)
Mar 12, 2003 23.67 24.08 23.53 23.92 260,018 +0.15(+0.65%)
Mar 11, 2003 24.02 24.18 23.69 23.76 204,045 -0.25(-1.02%)
Mar 10, 2003 24.72 24.72 23.90 24.01 240,027 -0.78(-3.16%)
Mar 07, 2003 24.34 24.90 24.34 24.79 105,663 +0.21(+0.85%)
Mar 06, 2003 24.83 24.93 24.58 24.58 91,670 -0.30(-1.21%)
Mar 05, 2003 24.73 25.06 24.72 24.88 141,075 +0.16(+0.65%)
Mar 04, 2003 24.93 25.00 24.67 24.72 148,071 -0.21(-0.84%)
Mar 03, 2003 24.86 25.23 24.86 24.93 181,341 +0.00(+0.00%)
Feb 28, 2003 24.93 25.21 24.86 24.93 162,350 +0.00(+0.00%)
Feb 27, 2003 24.64 25.07 24.64 24.93 182,483 +0.32(+1.28%)
Feb 26, 2003 24.97 24.97 24.46 24.62 178,628 -0.34(-1.35%)
Feb 25, 2003 25.07 25.07 24.84 24.95 227,605 -0.15(-0.61%)
Feb 24, 2003 25.56 25.57 25.07 25.11 168,062 -0.55(-2.13%)
Feb 21, 2003 25.16 25.65 25.00 25.65 116,087 +0.60(+2.40%)
Feb 20, 2003 25.28 25.32 24.93 25.05 142,360 -0.23(-0.91%)
Feb 19, 2003 25.39 25.53 25.22 25.28 169,204 -0.23(-0.91%)
Feb 18, 2003 25.28 25.55 25.28 25.51 143,788 +0.32(+1.28%)
Feb 14, 2003 24.83 25.32 24.76 25.19 220,608 +0.36(+1.47%)
Feb 13, 2003 24.79 24.90 24.62 24.83 263,730 -0.07(-0.28%)
Feb 12, 2003 25.21 25.21 24.72 24.90 148,214 -0.30(-1.20%)
Feb 11, 2003 24.98 25.20 24.98 25.20 271,012 +0.27(+1.07%)
Feb 10, 2003 24.88 25.21 24.83 24.93 454,210 -0.08(-0.34%)
Feb 07, 2003 25.25 25.34 25.01 25.02 180,627 -0.20(-0.81%)
Feb 06, 2003 25.07 25.49 24.93 25.22 234,316 -0.05(-0.19%)
Feb 05, 2003 25.53 25.84 25.25 25.27 312,564 -0.22(-0.88%)
Feb 04, 2003 25.46 25.58 25.28 25.49 243,597 -0.14(-0.55%)
Feb 03, 2003 25.21 25.65 25.11 25.63 474,772 +0.12(+0.47%)
Jan 31, 2003 24.60 25.51 24.58 25.51 220,608 +0.92(+3.73%)
Jan 30, 2003 24.90 25.00 24.57 24.60 209,042 -0.25(-0.99%)
Jan 29, 2003 24.83 24.84 24.44 24.84 288,718 +0.12(+0.48%)
Jan 28, 2003 24.72 24.90 24.55 24.72 214,611 +0.04(+0.17%)
Jan 27, 2003 24.58 24.80 24.51 24.68 305,853 +0.09(+0.37%)
Jan 24, 2003 25.09 25.10 24.56 24.59 208,471 -0.50(-1.98%)
Jan 23, 2003 24.20 25.18 24.20 25.09 286,434 +0.99(+4.13%)
Jan 22, 2003 24.68 24.68 24.09 24.09 191,765 -0.60(-2.44%)
Jan 21, 2003 24.83 25.02 24.58 24.69 194,906 -0.11(-0.42%)
Jan 17, 2003 24.83 25.00 24.74 24.80 207,900 -0.06(-0.25%)
Jan 16, 2003 25.32 25.60 24.77 24.86 345,548 -0.44(-1.74%)
Jan 15, 2003 25.53 25.60 25.23 25.30 224,892 -0.28(-1.10%)
Jan 14, 2003 25.39 25.58 25.32 25.58 199,333 +0.21(+0.83%)
Jan 13, 2003 25.39 25.64 25.28 25.37 171,489 +0.07(+0.28%)
Jan 10, 2003 25.21 25.42 24.94 25.30 211,041 -0.12(-0.47%)
Jan 09, 2003 25.19 25.49 25.14 25.42 308,280 +0.37(+1.48%)
Jan 08, 2003 25.35 25.37 25.04 25.05 325,700 -0.32(-1.27%)
Jan 07, 2003 25.51 25.88 25.37 25.37 309,423 -0.14(-0.55%)
Jan 06, 2003 24.93 25.56 24.93 25.51 215,468 +0.58(+2.33%)
Jan 03, 2003 25.04 25.12 24.82 24.93 168,490 -0.11(-0.42%)
Jan 02, 2003 24.44 25.04 24.25 25.04 188,338 +0.67(+2.73%)
Dec 31, 2002 24.44 24.58 24.26 24.37 150,927 -0.08(-0.34%)
Dec 30, 2002 24.27 24.50 24.15 24.46 189,195 +0.25(+1.01%)
Dec 27, 2002 24.58 24.71 24.21 24.21 149,785 -0.39(-1.57%)
Dec 26, 2002 24.72 24.98 24.58 24.60 114,659 -0.09(-0.37%)
Dec 24, 2002 24.69 24.76 24.57 24.69 74,392 +0.03(+0.11%)
Dec 23, 2002 24.67 24.77 24.37 24.66 163,778 +0.04(+0.17%)
Dec 20, 2002 24.72 24.98 24.60 24.62 363,968 -0.19(-0.76%)
Dec 19, 2002 24.79 24.97 24.69 24.81 383,958 -0.03(-0.11%)
Dec 18, 2002 24.79 24.85 24.51 24.83 291,146 +0.06(+0.23%)
Dec 17, 2002 24.86 24.93 24.65 24.78 362,683 +0.15(+0.63%)
Dec 16, 2002 24.20 24.62 24.18 24.62 366,681 +0.39(+1.62%)
Dec 13, 2002 23.81 24.52 23.79 24.23 596,856 +0.41(+1.70%)
Dec 12, 2002 23.85 23.99 23.71 23.83 318,133 -0.02(-0.09%)
Dec 11, 2002 23.64 23.85 23.41 23.85 249,023 +0.22(+0.92%)
Dec 10, 2002 22.73 23.69 22.73 23.63 292,859 +0.88(+3.85%)
Dec 09, 2002 23.04 23.10 22.72 22.75 216,753 -0.35(-1.52%)
Dec 06, 2002 23.04 23.39 22.90 23.10 374,963 -0.04(-0.18%)
Dec 05, 2002 22.88 23.25 22.82 23.15 387,385 +0.27(+1.16%)
Dec 04, 2002 22.76 23.10 22.66 22.88 99,666 +0.07(+0.31%)
Dec 03, 2002 22.75 23.05 22.67 22.81 154,782 +0.06(+0.28%)
Dec 02, 2002 22.94 23.15 22.48 22.75 163,493 -0.08(-0.37%)
Nov 29, 2002 23.36 23.39 22.83 22.83 74,535 -0.51(-2.19%)
Nov 27, 2002 22.90 23.43 22.90 23.34 150,356 +0.50(+2.18%)
Nov 26, 2002 22.97 23.17 22.83 22.84 279,865 -0.20(-0.85%)
Nov 25, 2002 23.36 23.60 22.77 23.04 181,198 -0.32(-1.35%)
Nov 22, 2002 23.31 23.53 23.31 23.36 169,775 +0.00(+0.00%)
Nov 21, 2002 23.05 23.60 22.98 23.36 198,761 +0.38(+1.65%)
Nov 20, 2002 22.31 22.98 22.31 22.98 130,080 +0.60(+2.69%)
Nov 19, 2002 22.35 22.41 22.09 22.38 161,636 +0.05(+0.22%)
Nov 18, 2002 22.54 22.66 22.16 22.33 411,231 -0.21(-0.93%)
Nov 15, 2002 22.52 22.66 22.31 22.54 116,515 -0.07(-0.31%)
Nov 14, 2002 21.89 22.64 21.84 22.61 142,931 +0.77(+3.53%)
Nov 13, 2002 22.17 22.37 21.84 21.84 220,322 -0.29(-1.33%)
Nov 12, 2002 21.99 22.42 21.93 22.13 282,150 +0.07(+0.32%)
Nov 11, 2002 22.52 22.57 21.96 22.06 213,040 -0.43(-1.90%)
Nov 08, 2002 22.49 22.75 22.42 22.49 287,005 -0.03(-0.12%)
Nov 07, 2002 23.11 23.11 22.41 22.52 514,039 -0.67(-2.87%)
Nov 06, 2002 23.05 23.29 22.84 23.18 271,726 +0.13(+0.58%)
Nov 05, 2002 22.95 23.32 22.80 23.05 147,357 +0.10(+0.43%)
Nov 04, 2002 23.25 23.74 22.95 22.95 236,743 -0.30(-1.29%)
Nov 01, 2002 22.69 23.25 22.55 23.25 147,786 +0.55(+2.44%)
Oct 31, 2002 22.74 23.29 22.69 22.70 214,325 -0.17(-0.74%)
Oct 30, 2002 22.39 22.94 22.35 22.87 218,466 +0.48(+2.13%)
Oct 29, 2002 22.83 22.83 22.35 22.39 363,682 -0.44(-1.93%)
Oct 28, 2002 23.25 23.30 22.83 22.83 149,356 -0.39(-1.69%)
Oct 25, 2002 22.69 23.43 22.62 23.22 239,742 +0.55(+2.44%)
Oct 24, 2002 23.31 23.35 22.66 22.67 257,733 -0.64(-2.76%)
Oct 23, 2002 23.22 23.31 22.83 23.31 489,051 +0.04(+0.18%)
Oct 22, 2002 23.64 23.64 23.22 23.27 334,125 -0.36(-1.54%)
Oct 21, 2002 23.53 23.81 23.37 23.64 427,509 -0.02(-0.09%)
Oct 18, 2002 23.48 23.85 23.39 23.66 278,152 +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.