Skip to main content

Webster Financial Corp (NY: WBS )

50.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 32.81 32.99 32.68 32.70 170,061 -0.11(-0.34%)
Jun 29, 2005 32.63 32.81 32.59 32.81 104,378 +0.18(+0.56%)
Jun 28, 2005 32.15 32.64 32.15 32.63 194,335 +0.64(+2.01%)
Jun 27, 2005 32.27 32.30 31.90 31.98 229,318 -0.23(-0.72%)
Jun 24, 2005 32.48 32.57 32.13 32.22 193,907 -0.27(-0.84%)
Jun 23, 2005 32.54 32.64 32.33 32.49 210,756 -0.06(-0.17%)
Jun 22, 2005 32.77 33.03 32.48 32.54 205,615 -0.13(-0.39%)
Jun 21, 2005 32.60 32.78 32.59 32.67 223,321 -0.01(-0.04%)
Jun 20, 2005 32.80 32.82 32.43 32.68 448,499 -0.27(-0.81%)
Jun 17, 2005 33.11 33.13 32.78 32.95 324,558 +0.01(+0.04%)
Jun 16, 2005 32.75 32.99 32.65 32.94 205,044 +0.18(+0.56%)
Jun 15, 2005 32.81 32.84 32.60 32.75 165,206 +0.05(+0.15%)
Jun 14, 2005 32.60 32.81 32.53 32.71 136,077 +0.11(+0.32%)
Jun 13, 2005 32.32 32.71 32.32 32.60 226,462 +0.14(+0.43%)
Jun 10, 2005 32.95 32.95 32.35 32.46 312,707 -0.35(-1.07%)
Jun 09, 2005 32.75 32.81 32.54 32.81 177,914 +0.07(+0.21%)
Jun 08, 2005 33.16 33.16 32.71 32.74 219,466 -0.32(-0.95%)
Jun 07, 2005 33.02 33.35 33.01 33.06 305,996 +0.00(+0.00%)
Jun 06, 2005 33.09 33.13 32.85 33.06 201,903 -0.06(-0.17%)
Jun 03, 2005 33.36 33.50 33.06 33.11 190,480 -0.25(-0.73%)
Jun 02, 2005 33.20 33.37 32.97 33.36 125,082 +0.21(+0.63%)
Jun 01, 2005 32.71 33.26 32.71 33.15 142,503 +0.30(+0.92%)
May 31, 2005 33.01 33.07 32.85 32.85 171,060 -0.15(-0.45%)
May 27, 2005 32.74 33.04 32.71 32.99 126,653 +0.15(+0.45%)
May 26, 2005 32.52 32.91 32.50 32.85 274,725 +0.25(+0.77%)
May 25, 2005 32.85 32.92 32.57 32.59 201,760 -0.32(-0.96%)
May 24, 2005 33.24 33.27 32.85 32.91 197,619 -0.36(-1.09%)
May 23, 2005 33.17 33.29 32.97 33.27 138,790 +0.06(+0.19%)
May 20, 2005 33.23 33.24 32.83 33.21 226,177 -0.11(-0.32%)
May 19, 2005 33.46 33.46 33.18 33.31 108,662 -0.08(-0.23%)
May 18, 2005 33.13 33.50 33.13 33.39 246,167 +0.31(+0.93%)
May 17, 2005 32.78 33.13 32.71 33.08 391,241 +0.20(+0.60%)
May 16, 2005 32.40 33.02 32.40 32.89 282,578 +0.50(+1.56%)
May 13, 2005 32.61 32.72 32.20 32.38 124,654 -0.15(-0.45%)
May 12, 2005 32.74 33.06 32.52 32.53 204,473 -0.29(-0.87%)
May 11, 2005 32.81 32.92 32.60 32.82 67,253 +0.01(+0.02%)
May 10, 2005 32.81 33.03 32.57 32.81 104,378 -0.14(-0.43%)
May 09, 2005 32.60 32.95 32.52 32.95 158,781 +0.23(+0.71%)
May 06, 2005 33.07 33.09 32.49 32.72 211,612 -0.35(-1.06%)
May 05, 2005 32.85 33.23 32.64 33.07 442,216 +0.29(+0.88%)
May 04, 2005 31.99 32.90 31.99 32.78 368,394 +0.79(+2.47%)
May 03, 2005 32.12 32.25 31.84 31.99 329,841 -0.17(-0.52%)
May 02, 2005 31.90 32.21 31.87 32.16 287,433 +0.33(+1.03%)
Apr 29, 2005 31.56 31.92 31.30 31.83 361,398 +0.31(+0.98%)
Apr 28, 2005 31.67 31.68 31.27 31.52 331,269 -0.37(-1.16%)
Apr 27, 2005 31.69 32.17 31.19 31.89 442,930 +0.27(+0.86%)
Apr 26, 2005 31.45 31.80 31.34 31.62 408,232 +0.25(+0.78%)
Apr 25, 2005 30.74 31.38 30.65 31.38 551,307 +0.57(+1.84%)
Apr 22, 2005 30.79 30.94 30.57 30.81 444,215 +0.02(+0.07%)
Apr 21, 2005 30.76 31.42 30.34 30.79 684,100 +0.20(+0.66%)
Apr 20, 2005 31.69 31.69 30.18 30.58 908,421 -1.22(-3.83%)
Apr 19, 2005 31.33 31.81 31.23 31.80 315,991 +0.54(+1.72%)
Apr 18, 2005 30.92 31.40 30.74 31.26 261,874 +0.25(+0.79%)
Apr 15, 2005 31.52 31.63 30.98 31.02 250,022 -0.57(-1.82%)
Apr 14, 2005 31.94 31.95 31.57 31.59 286,719 -0.34(-1.07%)
Apr 13, 2005 32.15 32.20 31.77 31.94 316,848 -0.17(-0.52%)
Apr 12, 2005 32.04 32.22 31.75 32.10 272,869 +0.01(+0.02%)
Apr 11, 2005 32.22 32.29 32.01 32.10 298,571 -0.12(-0.37%)
Apr 08, 2005 32.28 32.29 32.21 32.22 237,600 -0.07(-0.22%)
Apr 07, 2005 32.08 32.29 32.01 32.29 218,466 +0.24(+0.74%)
Apr 06, 2005 31.79 32.18 31.79 32.05 226,748 +0.26(+0.82%)
Apr 05, 2005 31.59 31.84 31.59 31.79 387,100 +0.20(+0.64%)
Apr 04, 2005 31.47 31.59 30.94 31.59 383,530 +0.03(+0.09%)
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.