Skip to main content

Webster Financial Corp (NY: WBS )

46.79 +0.82 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 25.57 25.69 25.41 25.41 367,736 -0.09(-0.37%)
Jun 27, 2003 25.11 25.54 25.11 25.50 297,372 +0.40(+1.58%)
Jun 26, 2003 25.04 25.11 24.91 25.11 341,703 +0.05(+0.19%)
Jun 25, 2003 24.94 25.22 24.87 25.06 223,736 +0.20(+0.81%)
Jun 24, 2003 24.85 25.04 24.74 24.86 325,488 +0.01(+0.03%)
Jun 23, 2003 25.48 25.48 24.84 24.85 354,199 -0.69(-2.68%)
Jun 20, 2003 25.65 25.65 25.41 25.54 212,430 +0.16(+0.64%)
Jun 19, 2003 25.54 25.67 25.19 25.38 215,108 -0.16(-0.63%)
Jun 18, 2003 25.52 25.54 25.36 25.54 246,645 +0.02(+0.08%)
Jun 17, 2003 25.98 25.98 25.48 25.52 450,150 -0.57(-2.19%)
Jun 16, 2003 25.71 26.09 25.71 26.09 161,107 +0.47(+1.84%)
Jun 13, 2003 25.98 26.03 25.60 25.62 176,281 -0.42(-1.63%)
Jun 12, 2003 26.05 26.08 25.81 26.04 126,595 +0.05(+0.21%)
Jun 11, 2003 25.91 26.01 25.69 25.99 238,166 +0.14(+0.55%)
Jun 10, 2003 25.42 25.85 25.41 25.85 238,463 +0.41(+1.61%)
Jun 09, 2003 25.61 25.62 25.35 25.44 199,488 -0.24(-0.94%)
Jun 06, 2003 25.87 25.88 25.68 25.68 343,488 +0.10(+0.39%)
Jun 05, 2003 25.65 25.73 25.48 25.58 309,868 -0.10(-0.39%)
Jun 04, 2003 25.65 25.71 25.56 25.68 181,488 -0.01(-0.03%)
Jun 03, 2003 25.51 25.69 25.46 25.69 114,694 +0.18(+0.71%)
Jun 02, 2003 25.54 25.65 25.48 25.50 156,496 +0.06(+0.24%)
May 30, 2003 25.01 25.50 24.97 25.44 149,058 +0.47(+1.88%)
May 29, 2003 24.91 25.15 24.87 24.97 175,984 +0.07(+0.27%)
May 28, 2003 24.97 25.11 24.91 24.91 223,884 -0.05(-0.19%)
May 27, 2003 24.63 25.00 24.58 24.95 204,099 +0.32(+1.28%)
May 23, 2003 24.45 24.72 24.33 24.64 301,389 +0.20(+0.80%)
May 22, 2003 24.53 24.53 24.27 24.44 254,975 -0.09(-0.38%)
May 21, 2003 24.59 24.60 24.36 24.54 181,339 -0.03(-0.14%)
May 20, 2003 24.60 24.70 24.46 24.57 332,182 +0.01(+0.03%)
May 19, 2003 25.14 25.14 24.54 24.56 275,951 -0.61(-2.40%)
May 16, 2003 25.24 25.34 25.05 25.17 478,117 -0.11(-0.43%)
May 15, 2003 25.34 25.39 25.21 25.28 178,215 -0.01(-0.03%)
May 14, 2003 25.50 25.53 25.11 25.28 329,207 -0.15(-0.61%)
May 13, 2003 25.36 25.52 25.35 25.44 333,521 -0.09(-0.34%)
May 12, 2003 25.63 25.63 25.36 25.52 138,347 -0.11(-0.42%)
May 09, 2003 25.52 25.67 25.44 25.63 148,463 +0.17(+0.69%)
May 08, 2003 25.31 25.50 25.24 25.46 186,397 +0.03(+0.13%)
May 07, 2003 25.38 25.46 25.21 25.42 193,835 -0.03(-0.11%)
May 06, 2003 25.44 25.53 25.21 25.45 205,438 +0.01(+0.03%)
May 05, 2003 25.41 25.44 25.21 25.44 120,496 +0.00(+0.00%)
May 02, 2003 25.17 25.52 25.14 25.44 161,851 +0.28(+1.10%)
May 01, 2003 25.14 25.30 24.90 25.17 190,413 -0.07(-0.27%)
Apr 30, 2003 25.31 25.36 25.17 25.24 278,628 -0.17(-0.69%)
Apr 29, 2003 25.36 25.65 25.35 25.41 192,942 +0.05(+0.21%)
Apr 28, 2003 25.04 25.54 24.87 25.36 315,521 +0.48(+1.92%)
Apr 25, 2003 24.87 24.97 24.60 24.88 257,504 +0.01(+0.03%)
Apr 24, 2003 24.77 24.99 24.70 24.87 320,728 -0.24(-0.94%)
Apr 23, 2003 24.77 25.11 24.77 25.11 218,678 +0.34(+1.36%)
Apr 22, 2003 24.23 24.87 24.14 24.77 397,935 +0.54(+2.22%)
Apr 21, 2003 24.21 24.33 24.14 24.23 356,728 +0.03(+0.11%)
Apr 17, 2003 24.07 24.24 23.82 24.21 231,918 +0.14(+0.59%)
Apr 16, 2003 24.57 24.74 24.03 24.07 209,603 -0.55(-2.24%)
Apr 15, 2003 24.15 24.76 24.09 24.62 303,174 +0.47(+1.95%)
Apr 14, 2003 23.99 24.16 23.99 24.15 198,000 +0.15(+0.64%)
Apr 11, 2003 23.70 24.01 23.70 23.99 305,703 +0.17(+0.71%)
Apr 10, 2003 23.60 23.87 23.59 23.82 144,149 +0.22(+0.94%)
Apr 09, 2003 23.70 24.00 23.59 23.60 332,331 -0.19(-0.79%)
Apr 08, 2003 23.93 24.10 23.61 23.79 253,339 -0.22(-0.90%)
Apr 07, 2003 24.30 24.59 23.94 24.00 156,942 -0.15(-0.64%)
Apr 04, 2003 23.89 24.20 23.89 24.16 127,041 +0.28(+1.18%)
Apr 03, 2003 24.10 24.17 23.86 23.88 421,439 -0.32(-1.33%)
Apr 02, 2003 24.10 24.27 24.10 24.20 129,273 +0.29(+1.21%)
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.