Skip to main content

Webster Financial Corp (NY: WBS )

50.77 -0.04 (-0.08%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 31.06 31.06 30.60 30.67 274,011 -0.39(-1.24%)
Feb 25, 2005 30.78 31.12 30.64 31.06 306,281 +0.28(+0.91%)
Feb 24, 2005 30.57 30.84 30.48 30.78 254,877 +0.18(+0.57%)
Feb 23, 2005 30.78 31.02 30.54 30.60 218,752 -0.18(-0.57%)
Feb 22, 2005 31.06 31.06 30.64 30.78 373,106 -0.39(-1.24%)
Feb 18, 2005 31.48 31.48 31.09 31.16 202,759 -0.25(-0.78%)
Feb 17, 2005 31.41 31.58 31.29 31.41 230,318 +0.00(+0.00%)
Feb 16, 2005 31.59 31.66 31.28 31.41 217,609 -0.16(-0.51%)
Feb 15, 2005 31.66 31.82 31.42 31.57 168,919 -0.03(-0.09%)
Feb 14, 2005 31.70 31.77 31.49 31.60 178,628 -0.01(-0.02%)
Feb 11, 2005 31.41 31.61 31.27 31.61 243,026 +0.15(+0.49%)
Feb 10, 2005 31.52 31.66 31.19 31.45 435,362 -0.08(-0.27%)
Feb 09, 2005 31.94 32.00 31.39 31.54 359,113 -0.39(-1.21%)
Feb 08, 2005 31.90 32.19 31.71 31.92 271,441 -0.06(-0.20%)
Feb 07, 2005 31.52 32.00 31.51 31.98 631,982 +0.55(+1.76%)
Feb 04, 2005 31.30 31.49 31.20 31.43 275,153 +0.06(+0.18%)
Feb 03, 2005 31.26 31.47 31.24 31.38 513,468 +0.13(+0.43%)
Feb 02, 2005 31.27 31.34 30.78 31.24 802,615 -0.12(-0.38%)
Feb 01, 2005 31.49 31.62 31.29 31.36 514,182 -0.05(-0.16%)
Jan 31, 2005 31.33 31.52 31.09 31.41 501,188 +0.07(+0.22%)
Jan 28, 2005 31.16 31.37 30.84 31.34 937,550 -0.35(-1.11%)
Jan 27, 2005 32.15 32.15 31.59 31.69 1,044,356 -0.87(-2.67%)
Jan 26, 2005 32.27 32.74 32.27 32.56 582,577 +0.29(+0.89%)
Jan 25, 2005 33.55 33.65 31.88 32.27 1,140,596 -1.27(-3.80%)
Jan 24, 2005 33.72 33.87 33.34 33.55 334,268 -0.29(-0.87%)
Jan 21, 2005 34.17 34.34 33.76 33.84 222,607 -0.33(-0.96%)
Jan 20, 2005 34.39 34.39 34.00 34.17 304,853 -0.24(-0.69%)
Jan 19, 2005 34.67 34.86 34.27 34.41 223,607 -0.34(-0.97%)
Jan 18, 2005 33.62 34.80 33.54 34.74 467,632 +1.09(+3.25%)
Jan 14, 2005 33.62 33.67 33.46 33.65 148,643 +0.10(+0.31%)
Jan 13, 2005 33.79 33.83 33.55 33.55 143,788 -0.10(-0.29%)
Jan 12, 2005 33.60 33.76 32.97 33.64 333,554 +0.04(+0.12%)
Jan 11, 2005 33.81 33.88 33.53 33.60 168,919 -0.20(-0.60%)
Jan 10, 2005 33.76 34.07 33.57 33.81 122,227 +0.01(+0.04%)
Jan 07, 2005 34.07 34.13 33.65 33.79 328,271 -0.21(-0.62%)
Jan 06, 2005 33.89 34.18 33.81 34.00 167,919 +0.11(+0.31%)
Jan 05, 2005 34.42 34.42 33.83 33.90 303,568 -0.62(-1.79%)
Jan 04, 2005 34.84 35.04 34.37 34.51 315,705 -0.29(-0.85%)
Jan 03, 2005 35.37 35.47 34.74 34.81 278,437 -0.66(-1.86%)
Dec 31, 2004 35.37 35.75 35.33 35.47 162,207 +0.00(+0.00%)
Dec 30, 2004 35.19 35.54 35.16 35.47 142,360 +0.31(+0.88%)
Dec 29, 2004 34.95 35.21 34.94 35.16 129,937 +0.10(+0.30%)
Dec 28, 2004 34.67 35.05 34.67 35.05 197,476 +0.53(+1.52%)
Dec 27, 2004 34.61 34.72 34.25 34.53 154,640 -0.11(-0.30%)
Dec 23, 2004 34.84 35.02 34.55 34.63 275,582 -0.13(-0.38%)
Dec 22, 2004 34.84 35.09 34.72 34.76 177,486 -0.04(-0.12%)
Dec 21, 2004 34.39 34.81 34.27 34.81 463,920 +0.42(+1.22%)
Dec 20, 2004 34.75 34.89 34.39 34.39 234,887 -0.36(-1.05%)
Dec 17, 2004 34.84 34.97 34.60 34.75 218,181 -0.44(-1.25%)
Dec 16, 2004 35.37 35.37 35.02 35.19 185,339 -0.18(-0.49%)
Dec 15, 2004 35.65 35.79 35.30 35.37 213,611 -0.35(-0.98%)
Dec 14, 2004 35.37 35.75 35.30 35.72 146,072 +0.35(+0.99%)
Dec 13, 2004 35.21 35.48 35.04 35.37 161,779 +0.15(+0.42%)
Dec 10, 2004 34.86 35.22 34.70 35.22 97,524 +0.25(+0.72%)
Dec 09, 2004 34.88 35.30 34.67 34.97 97,524 +0.01(+0.04%)
Dec 08, 2004 34.55 35.00 34.48 34.95 142,074 +0.44(+1.28%)
Dec 07, 2004 35.26 35.27 34.51 34.51 115,373 -0.78(-2.22%)
Dec 06, 2004 35.16 35.40 34.85 35.30 186,339 +0.11(+0.30%)
Dec 03, 2004 35.58 35.61 35.16 35.19 168,919 -0.48(-1.34%)
Dec 02, 2004 35.93 36.00 35.58 35.67 120,085 -0.28(-0.78%)
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.