Skip to main content

Webster Financial Corp (NY: WBS )

53.59 +0.43 (+0.81%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 28.37 28.60 28.29 28.60 82,793 +0.26(+0.91%)
Aug 28, 2003 28.13 28.38 28.02 28.35 203,850 +0.25(+0.89%)
Aug 27, 2003 28.18 28.18 28.01 28.10 277,928 -0.08(-0.29%)
Aug 26, 2003 27.91 28.25 27.87 28.18 220,327 +0.26(+0.92%)
Aug 25, 2003 27.63 27.97 27.55 27.92 185,331 +0.29(+1.06%)
Aug 22, 2003 28.23 28.26 27.58 27.63 255,324 -0.51(-1.83%)
Aug 21, 2003 28.02 28.27 27.92 28.14 348,875 +0.23(+0.84%)
Aug 20, 2003 27.88 28.02 27.82 27.91 308,840 +0.00(+0.00%)
Aug 19, 2003 28.47 28.47 27.87 27.91 272,482 +0.04(+0.16%)
Aug 18, 2003 27.61 27.86 27.53 27.86 157,007 +0.29(+1.04%)
Aug 15, 2003 27.44 27.77 27.43 27.58 98,180 +0.18(+0.67%)
Aug 14, 2003 27.06 27.52 27.02 27.39 200,446 +0.40(+1.50%)
Aug 13, 2003 27.28 27.30 26.99 26.99 119,015 -0.17(-0.62%)
Aug 12, 2003 26.80 27.16 26.80 27.16 172,122 +0.37(+1.37%)
Aug 11, 2003 27.00 27.01 26.66 26.79 192,548 -0.09(-0.33%)
Aug 08, 2003 26.99 27.05 26.79 26.88 394,492 -0.08(-0.30%)
Aug 07, 2003 27.15 27.19 26.85 26.96 195,271 -0.14(-0.51%)
Aug 06, 2003 26.95 27.33 26.86 27.10 232,991 +0.18(+0.68%)
Aug 05, 2003 27.13 27.17 26.89 26.91 132,087 -0.14(-0.52%)
Aug 04, 2003 27.02 27.24 26.83 27.05 169,671 -0.01(-0.03%)
Aug 01, 2003 27.44 27.44 27.06 27.06 148,019 -0.45(-1.63%)
Jul 31, 2003 28.02 28.02 27.44 27.51 228,770 -0.61(-2.17%)
Jul 30, 2003 28.38 28.41 27.84 28.12 229,315 -0.11(-0.39%)
Jul 29, 2003 28.40 28.47 28.16 28.23 283,375 -0.12(-0.41%)
Jul 28, 2003 28.31 28.49 28.18 28.35 359,360 +0.22(+0.78%)
Jul 25, 2003 28.01 28.21 27.99 28.13 147,611 +0.11(+0.39%)
Jul 24, 2003 28.13 28.24 28.02 28.02 142,300 -0.07(-0.26%)
Jul 23, 2003 28.18 28.20 27.91 28.09 173,211 -0.02(-0.08%)
Jul 22, 2003 27.94 28.18 27.67 28.11 328,449 +0.24(+0.87%)
Jul 21, 2003 28.35 28.35 27.81 27.87 280,380 -0.54(-1.91%)
Jul 18, 2003 28.31 28.46 28.00 28.41 232,174 +0.04(+0.16%)
Jul 17, 2003 28.68 28.69 28.20 28.37 256,141 -0.40(-1.40%)
Jul 16, 2003 29.30 29.37 28.60 28.77 157,688 -0.45(-1.53%)
Jul 15, 2003 29.41 29.57 29.10 29.22 181,790 -0.15(-0.52%)
Jul 14, 2003 29.08 29.49 29.08 29.37 266,898 +0.31(+1.06%)
Jul 11, 2003 28.90 29.14 28.83 29.07 145,977 +0.13(+0.46%)
Jul 10, 2003 28.98 29.07 28.74 28.93 238,711 -0.08(-0.28%)
Jul 09, 2003 29.01 29.12 28.79 29.01 221,281 +0.00(+0.00%)
Jul 08, 2003 28.62 29.04 28.38 29.01 228,225 +0.36(+1.26%)
Jul 07, 2003 28.35 28.66 28.35 28.65 341,794 +0.40(+1.43%)
Jul 03, 2003 28.38 28.39 28.18 28.25 91,508 -0.12(-0.44%)
Jul 02, 2003 27.98 28.38 27.92 28.38 127,730 +0.35(+1.26%)
Jul 01, 2003 27.76 28.05 27.47 28.02 241,979 +0.26(+0.95%)
Jun 30, 2003 27.94 28.06 27.76 27.76 336,619 -0.10(-0.37%)
Jun 27, 2003 27.43 27.91 27.43 27.86 272,209 +0.43(+1.58%)
Jun 26, 2003 27.35 27.43 27.21 27.43 312,789 +0.05(+0.19%)
Jun 25, 2003 27.24 27.55 27.17 27.38 204,804 +0.22(+0.81%)
Jun 24, 2003 27.15 27.35 27.02 27.16 297,946 +0.01(+0.03%)
Jun 23, 2003 27.83 27.83 27.13 27.15 324,227 -0.75(-2.68%)
Jun 20, 2003 28.02 28.02 27.76 27.90 194,454 +0.18(+0.64%)
Jun 19, 2003 27.91 28.04 27.52 27.72 196,906 -0.18(-0.63%)
Jun 18, 2003 27.88 27.91 27.71 27.90 225,774 +0.02(+0.08%)
Jun 17, 2003 28.38 28.38 27.84 27.88 412,059 -0.62(-2.19%)
Jun 16, 2003 28.09 28.50 28.09 28.50 147,475 +0.51(+1.84%)
Jun 13, 2003 28.38 28.43 27.96 27.99 161,364 -0.46(-1.63%)
Jun 12, 2003 28.46 28.49 28.20 28.45 115,883 +0.06(+0.21%)
Jun 11, 2003 28.31 28.42 28.06 28.39 218,012 +0.15(+0.55%)
Jun 10, 2003 27.77 28.24 27.76 28.24 218,285 +0.45(+1.61%)
Jun 09, 2003 27.98 27.99 27.69 27.79 182,607 -0.26(-0.94%)
Jun 06, 2003 28.27 28.27 28.05 28.05 314,423 +0.11(+0.39%)
Jun 05, 2003 28.02 28.10 27.83 27.94 283,648 -0.11(-0.39%)
Jun 04, 2003 28.02 28.09 27.93 28.05 166,130 -0.01(-0.03%)
Jun 03, 2003 27.87 28.06 27.81 28.06 104,989 +0.20(+0.71%)
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.