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 (%)
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%)
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.