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 31, 2004 34.28 34.46 34.16 34.46 232,031 +0.18(+0.51%)
Aug 30, 2004 34.25 34.56 34.24 34.28 476,200 -0.50(-1.45%)
Aug 27, 2004 35.04 35.09 34.79 34.79 216,753 -0.26(-0.74%)
Aug 26, 2004 34.91 35.18 34.60 35.04 529,174 +0.04(+0.12%)
Aug 25, 2004 33.37 35.00 33.37 35.00 1,034,789 +1.81(+5.44%)
Aug 24, 2004 33.09 33.27 32.78 33.20 155,068 +0.19(+0.57%)
Aug 23, 2004 33.09 33.19 32.89 33.01 122,369 -0.21(-0.63%)
Aug 20, 2004 33.18 33.30 33.06 33.22 150,642 +0.07(+0.21%)
Aug 19, 2004 33.27 33.30 32.95 33.15 163,635 -0.10(-0.29%)
Aug 18, 2004 33.20 33.50 33.01 33.24 279,580 -0.02(-0.06%)
Aug 17, 2004 32.88 33.27 32.85 33.27 139,218 +0.39(+1.17%)
Aug 16, 2004 32.43 32.88 32.43 32.88 184,482 +0.52(+1.60%)
Aug 13, 2004 32.30 32.70 32.30 32.36 184,340 +0.03(+0.09%)
Aug 12, 2004 32.09 32.39 31.88 32.33 181,056 +0.14(+0.44%)
Aug 11, 2004 32.15 32.26 31.67 32.19 353,544 +0.01(+0.04%)
Aug 10, 2004 32.27 32.31 32.08 32.18 241,170 -0.02(-0.07%)
Aug 09, 2004 32.33 32.44 32.12 32.20 123,512 -0.13(-0.39%)
Aug 06, 2004 32.16 32.47 32.15 32.33 171,203 -0.01(-0.02%)
Aug 05, 2004 32.96 32.96 32.33 32.33 112,660 -0.62(-1.89%)
Aug 04, 2004 32.64 33.23 32.56 32.96 169,204 +0.29(+0.90%)
Aug 03, 2004 33.07 33.07 32.66 32.66 209,613 -0.41(-1.23%)
Aug 02, 2004 32.60 33.23 32.47 33.07 163,921 +0.21(+0.64%)
Jul 30, 2004 33.07 33.16 32.74 32.86 224,321 -0.28(-0.85%)
Jul 29, 2004 32.74 33.20 32.50 33.14 194,335 +0.34(+1.05%)
Jul 28, 2004 33.00 33.01 32.36 32.80 225,606 -0.19(-0.57%)
Jul 27, 2004 32.48 33.17 32.48 32.99 186,910 +0.56(+1.73%)
Jul 26, 2004 32.29 32.53 32.16 32.43 161,922 +0.10(+0.32%)
Jul 23, 2004 32.64 32.65 32.24 32.32 144,359 -0.28(-0.86%)
Jul 22, 2004 32.80 32.80 32.29 32.60 145,501 -0.20(-0.60%)
Jul 21, 2004 33.43 33.53 32.80 32.80 180,199 -0.67(-1.99%)
Jul 20, 2004 32.60 33.46 32.60 33.46 276,724 +0.81(+2.47%)
Jul 19, 2004 32.96 32.96 32.46 32.66 164,349 -0.29(-0.89%)
Jul 16, 2004 32.95 33.20 32.78 32.95 127,224 +0.04(+0.11%)
Jul 15, 2004 33.01 33.20 32.74 32.92 195,763 -0.03(-0.08%)
Jul 14, 2004 32.92 33.34 32.78 32.94 239,028 +0.03(+0.09%)
Jul 13, 2004 32.75 33.06 32.66 32.92 154,354 +0.23(+0.71%)
Jul 12, 2004 32.50 32.80 32.31 32.68 136,363 +0.15(+0.47%)
Jul 09, 2004 32.64 32.77 32.32 32.53 218,609 -0.15(-0.47%)
Jul 08, 2004 32.99 33.16 32.67 32.68 108,662 -0.33(-1.00%)
Jul 07, 2004 32.88 33.16 32.88 33.01 117,657 +0.17(+0.51%)
Jul 06, 2004 33.06 33.12 32.68 32.85 203,473 -0.32(-0.97%)
Jul 02, 2004 32.69 33.21 32.69 33.17 302,997 +0.46(+1.41%)
Jul 01, 2004 32.96 33.01 32.43 32.71 354,544 -0.22(-0.68%)
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%)
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.