Skip to main content

Webster Financial Corp (NY: WBS )

50.77 -0.04 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 27.05 27.28 26.98 27.28 86,815 +0.25(+0.91%)
Aug 28, 2003 26.82 27.07 26.72 27.03 213,754 +0.24(+0.89%)
Aug 27, 2003 26.87 26.87 26.71 26.79 291,431 -0.08(-0.29%)
Aug 26, 2003 26.61 26.94 26.58 26.87 231,032 +0.25(+0.92%)
Aug 25, 2003 26.35 26.68 26.27 26.63 194,335 +0.28(+1.06%)
Aug 22, 2003 26.92 26.95 26.30 26.35 267,728 -0.49(-1.83%)
Aug 21, 2003 26.72 26.96 26.63 26.84 365,824 +0.22(+0.84%)
Aug 20, 2003 26.58 26.72 26.54 26.61 323,844 +0.00(+0.00%)
Aug 19, 2003 27.15 27.15 26.58 26.61 285,720 +0.04(+0.16%)
Aug 18, 2003 26.33 26.57 26.26 26.57 164,635 +0.27(+1.04%)
Aug 15, 2003 26.16 26.48 26.16 26.30 102,950 +0.18(+0.67%)
Aug 14, 2003 25.81 26.24 25.77 26.12 210,184 +0.39(+1.50%)
Aug 13, 2003 26.02 26.03 25.74 25.74 124,797 -0.16(-0.62%)
Aug 12, 2003 25.56 25.90 25.56 25.90 180,484 +0.35(+1.37%)
Aug 11, 2003 25.74 25.76 25.43 25.55 201,903 -0.08(-0.33%)
Aug 08, 2003 25.74 25.79 25.55 25.63 413,658 -0.08(-0.30%)
Aug 07, 2003 25.89 25.93 25.60 25.71 204,758 -0.13(-0.52%)
Aug 06, 2003 25.70 26.07 25.62 25.84 244,311 +0.18(+0.68%)
Aug 05, 2003 25.88 25.91 25.65 25.67 138,505 -0.13(-0.52%)
Aug 04, 2003 25.77 25.98 25.59 25.80 177,914 -0.01(-0.03%)
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.