Skip to main content

Webster Financial Corp (NY: WBS )

46.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 30.99 31.10 30.82 30.82 74,677 -0.35(-1.12%)
Nov 26, 2003 30.89 31.18 30.89 31.17 224,331 +0.38(+1.24%)
Nov 25, 2003 30.38 30.81 30.36 30.79 273,719 +0.38(+1.24%)
Nov 24, 2003 30.25 30.41 30.17 30.41 185,058 +0.24(+0.78%)
Nov 21, 2003 30.12 30.27 30.12 30.18 128,975 +0.18(+0.61%)
Nov 20, 2003 30.18 30.18 29.90 29.99 221,207 -0.22(-0.71%)
Nov 19, 2003 29.99 30.23 29.86 30.21 186,099 +0.23(+0.76%)
Nov 18, 2003 30.23 30.34 29.89 29.98 183,124 -0.24(-0.78%)
Nov 17, 2003 30.12 30.22 30.05 30.22 234,595 -0.01(-0.04%)
Nov 14, 2003 30.12 30.33 30.12 30.23 182,083 +0.01(+0.04%)
Nov 13, 2003 30.24 30.29 30.18 30.22 120,049 -0.02(-0.07%)
Nov 12, 2003 30.14 30.24 30.05 30.24 202,314 +0.16(+0.54%)
Nov 11, 2003 30.25 30.28 30.05 30.08 108,149 -0.17(-0.58%)
Nov 10, 2003 30.59 30.67 30.25 30.25 200,083 -0.32(-1.03%)
Nov 07, 2003 30.71 30.81 30.51 30.57 481,984 -0.14(-0.46%)
Nov 06, 2003 30.49 30.71 30.39 30.71 297,075 +0.22(+0.71%)
Nov 05, 2003 30.60 30.50 30.24 30.49 233,108 -0.09(-0.31%)
Nov 04, 2003 30.60 30.63 30.44 30.59 251,976 +0.05(+0.18%)
Nov 03, 2003 30.05 30.55 30.20 30.53 248,373 +0.48(+1.61%)
Oct 31, 2003 30.22 30.24 30.05 30.05 287,703 -0.09(-0.29%)
Oct 30, 2003 30.15 30.38 30.12 30.14 467,257 -0.13(-0.44%)
Oct 29, 2003 29.85 30.32 29.81 30.27 609,175 +0.32(+1.05%)
Oct 28, 2003 28.64 30.12 28.64 29.95 1,079,854 +1.49(+5.22%)
Oct 27, 2003 27.83 28.74 27.83 28.47 597,125 +0.60(+2.15%)
Oct 24, 2003 27.72 27.92 27.66 27.87 210,050 +0.11(+0.41%)
Oct 23, 2003 27.64 27.80 27.56 27.76 233,554 +0.09(+0.34%)
Oct 22, 2003 27.80 27.81 27.47 27.66 307,488 -0.17(-0.60%)
Oct 21, 2003 27.76 27.88 27.76 27.83 220,017 +0.03(+0.10%)
Oct 20, 2003 27.72 27.82 27.65 27.80 315,224 +0.13(+0.46%)
Oct 17, 2003 27.68 27.71 27.56 27.68 277,736 +0.01(+0.05%)
Oct 16, 2003 27.46 27.66 27.44 27.66 250,215 +0.15(+0.56%)
Oct 15, 2003 27.72 27.74 27.45 27.51 212,132 -0.09(-0.32%)
Oct 14, 2003 27.70 27.70 27.56 27.59 176,876 +0.00(+0.00%)
Oct 13, 2003 27.51 27.83 27.53 27.59 131,950 +0.08(+0.29%)
Oct 10, 2003 27.16 27.55 27.16 27.51 360,596 +0.26(+0.94%)
Oct 09, 2003 27.33 27.49 27.22 27.26 296,331 +0.05(+0.17%)
Oct 08, 2003 27.24 27.49 27.14 27.21 451,191 -0.03(-0.10%)
Oct 07, 2003 28.03 27.73 26.99 27.24 1,057,391 -0.79(-2.83%)
Oct 06, 2003 27.66 28.04 27.61 28.03 199,041 +0.37(+1.34%)
Oct 03, 2003 27.55 27.68 27.49 27.66 206,479 +0.20(+0.73%)
Oct 02, 2003 27.71 27.71 27.29 27.46 286,215 -0.22(-0.80%)
Oct 01, 2003 26.86 27.67 26.86 27.68 296,182 +0.87(+3.26%)
Sep 30, 2003 27.12 27.12 26.81 26.81 264,050 -0.32(-1.17%)
Sep 29, 2003 26.67 27.12 26.55 27.12 197,703 +0.50(+1.89%)
Sep 26, 2003 26.82 26.90 26.62 26.62 143,405 -0.32(-1.17%)
Sep 25, 2003 27.22 27.22 26.91 26.94 128,083 -0.31(-1.13%)
Sep 24, 2003 27.37 27.47 27.24 27.25 307,934 -0.07(-0.27%)
Sep 23, 2003 27.36 27.45 27.29 27.32 262,711 +0.07(+0.25%)
Sep 22, 2003 27.16 27.27 27.09 27.25 186,099 +0.06(+0.22%)
Sep 19, 2003 27.15 27.21 27.07 27.19 202,314 +0.11(+0.42%)
Sep 18, 2003 26.80 27.08 26.80 27.08 190,413 +0.32(+1.21%)
Sep 17, 2003 26.74 26.88 26.74 26.75 168,099 -0.02(-0.08%)
Sep 16, 2003 26.67 26.81 26.65 26.77 149,802 +0.24(+0.89%)
Sep 15, 2003 26.82 26.84 26.51 26.54 183,124 -0.35(-1.30%)
Sep 12, 2003 26.70 26.97 26.47 26.89 159,769 +0.13(+0.50%)
Sep 11, 2003 26.55 26.93 26.55 26.75 112,760 +0.13(+0.51%)
Sep 10, 2003 27.16 27.16 26.59 26.62 316,860 -0.61(-2.25%)
Sep 09, 2003 27.35 27.39 27.01 27.23 170,182 -0.11(-0.39%)
Sep 08, 2003 27.02 27.35 26.98 27.34 245,306 +0.25(+0.92%)
Sep 05, 2003 27.06 27.14 26.89 27.09 271,339 +0.03(+0.12%)
Sep 04, 2003 26.71 27.12 26.63 27.06 457,736 +0.35(+1.31%)
Sep 03, 2003 26.29 26.71 26.24 26.71 275,207 +0.42(+1.61%)
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.