Skip to main content

Webster Financial Corp (NY: WBS )

50.84 +0.03 (+0.06%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 32.61 32.93 32.47 32.93 369,965 +0.32(+0.99%)
Jun 29, 2004 32.87 32.87 32.46 32.61 327,414 -0.26(-0.79%)
Jun 28, 2004 33.23 33.27 32.87 32.87 145,073 -0.32(-0.95%)
Jun 25, 2004 32.76 33.20 32.76 33.18 356,114 +0.42(+1.28%)
Jun 24, 2004 32.85 33.20 32.75 32.76 126,225 -0.04(-0.13%)
Jun 23, 2004 32.53 32.85 32.43 32.80 224,606 +0.31(+0.95%)
Jun 22, 2004 32.15 32.62 32.15 32.50 214,896 +0.28(+0.87%)
Jun 21, 2004 31.73 32.32 31.69 32.22 228,176 +0.36(+1.12%)
Jun 18, 2004 31.76 31.86 31.45 31.86 283,435 -0.01(-0.04%)
Jun 17, 2004 31.49 32.03 31.38 31.87 205,472 +0.29(+0.93%)
Jun 16, 2004 31.81 31.93 31.40 31.58 156,781 -0.22(-0.70%)
Jun 15, 2004 31.48 31.97 31.48 31.80 201,332 +0.42(+1.34%)
Jun 14, 2004 32.31 32.36 31.38 31.38 281,864 -0.99(-3.07%)
Jun 10, 2004 32.42 32.67 32.08 32.38 222,036 -0.04(-0.13%)
Jun 09, 2004 33.02 33.12 32.15 32.42 370,965 -0.50(-1.51%)
Jun 08, 2004 33.16 33.19 32.85 32.92 144,359 -0.35(-1.05%)
Jun 07, 2004 32.85 33.27 32.83 33.27 125,654 +0.48(+1.45%)
Jun 04, 2004 32.58 32.89 32.58 32.79 154,925 +0.29(+0.88%)
Jun 03, 2004 32.74 32.99 32.39 32.50 167,919 -0.13(-0.41%)
Jun 02, 2004 32.82 32.96 32.36 32.64 214,754 -0.20(-0.60%)
Jun 01, 2004 32.80 32.83 32.43 32.83 195,906 +0.03(+0.09%)
May 28, 2004 32.65 32.80 32.47 32.80 161,351 +0.06(+0.19%)
May 27, 2004 32.64 32.81 32.24 32.74 300,427 +0.34(+1.04%)
May 26, 2004 31.69 32.43 31.54 32.40 245,025 +0.59(+1.85%)
May 25, 2004 31.67 31.87 31.38 31.82 246,453 +0.08(+0.24%)
May 24, 2004 31.55 31.84 31.38 31.74 203,473 +0.34(+1.07%)
May 21, 2004 31.13 31.52 31.06 31.40 259,875 +0.32(+1.04%)
May 20, 2004 31.05 31.41 30.92 31.08 255,877 -0.04(-0.11%)
May 19, 2004 31.23 31.37 31.00 31.12 381,531 +0.07(+0.23%)
May 18, 2004 31.18 31.52 31.02 31.05 488,480 -0.13(-0.43%)
May 17, 2004 31.06 31.34 30.76 31.18 1,004,518 +0.01(+0.04%)
May 14, 2004 30.85 31.30 30.64 31.16 276,010 +0.27(+0.86%)
May 13, 2004 30.01 30.98 30.00 30.90 299,570 +0.77(+2.56%)
May 12, 2004 30.41 30.52 29.58 30.13 521,178 -0.25(-0.81%)
May 11, 2004 30.08 30.37 29.97 30.37 134,364 +0.29(+0.98%)
May 10, 2004 30.39 30.50 29.77 30.08 205,472 -0.39(-1.29%)
May 07, 2004 31.32 31.34 30.39 30.47 236,029 -0.99(-3.14%)
May 06, 2004 32.01 32.01 31.43 31.46 358,542 -0.62(-1.94%)
May 05, 2004 30.99 32.18 30.99 32.08 545,738 +1.09(+3.53%)
May 04, 2004 30.71 31.23 30.70 30.99 200,332 +0.27(+0.87%)
May 03, 2004 30.46 30.85 30.34 30.72 216,467 +0.26(+0.85%)
Apr 30, 2004 29.98 30.72 29.98 30.46 618,846 +0.66(+2.21%)
Apr 29, 2004 30.01 30.24 29.73 29.81 315,705 -0.48(-1.60%)
Apr 28, 2004 30.74 30.74 30.27 30.29 271,155 -0.51(-1.66%)
Apr 27, 2004 30.84 31.09 30.67 30.80 157,495 +0.03(+0.09%)
Apr 26, 2004 30.74 31.06 30.73 30.77 150,070 +0.08(+0.27%)
Apr 23, 2004 30.85 30.99 30.67 30.69 181,341 -0.22(-0.72%)
Apr 22, 2004 30.78 31.34 30.50 30.91 394,667 +0.10(+0.32%)
Apr 21, 2004 30.43 30.84 30.35 30.81 478,199 +0.39(+1.27%)
Apr 20, 2004 31.02 31.16 30.39 30.43 218,752 -0.46(-1.50%)
Apr 19, 2004 31.06 31.09 30.70 30.89 180,342 -0.10(-0.32%)
Apr 16, 2004 30.62 31.26 30.62 30.99 271,155 +0.51(+1.68%)
Apr 15, 2004 30.98 30.98 28.96 30.48 1,367,344 -0.50(-1.61%)
Apr 14, 2004 32.22 32.31 30.95 30.98 298,571 -1.27(-3.95%)
Apr 13, 2004 33.60 33.62 32.01 32.25 337,124 -1.35(-4.02%)
Apr 12, 2004 33.79 34.04 33.33 33.60 123,655 -0.19(-0.56%)
Apr 08, 2004 33.97 33.97 33.62 33.79 98,095 -0.08(-0.23%)
Apr 07, 2004 34.06 34.06 33.73 33.87 270,013 -0.20(-0.58%)
Apr 06, 2004 34.17 34.25 33.97 34.06 225,034 -0.11(-0.31%)
Apr 05, 2004 34.98 35.00 33.90 34.17 263,302 -0.76(-2.17%)
Apr 02, 2004 35.72 35.92 34.88 34.93 226,748 -0.79(-2.22%)
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.