Skip to main content

Webster Financial Corp (NY: WBS )

53.84 +0.12 (+0.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 36.86 36.98 36.70 36.98 327,904 +0.07(+0.20%)
Jan 29, 2004 36.73 37.03 36.64 36.90 367,122 +0.18(+0.50%)
Jan 28, 2004 36.76 37.06 36.52 36.72 453,319 +0.04(+0.12%)
Jan 27, 2004 36.68 36.86 36.61 36.67 400,076 -0.12(-0.34%)
Jan 26, 2004 35.69 36.80 35.47 36.80 504,929 +1.17(+3.28%)
Jan 23, 2004 35.84 36.04 35.40 35.63 300,397 +0.15(+0.43%)
Jan 22, 2004 35.21 35.79 35.19 35.48 285,963 +0.26(+0.75%)
Jan 21, 2004 34.67 35.36 34.67 35.21 330,219 +0.57(+1.65%)
Jan 20, 2004 34.21 34.64 34.00 34.64 190,778 +0.50(+1.46%)
Jan 16, 2004 34.07 34.32 33.97 34.14 176,616 +0.07(+0.19%)
Jan 15, 2004 34.15 34.31 34.04 34.07 459,992 -0.02(-0.06%)
Jan 14, 2004 33.80 34.17 33.80 34.10 379,377 +0.30(+0.89%)
Jan 13, 2004 34.57 34.58 33.60 33.80 339,751 -0.83(-2.40%)
Jan 12, 2004 34.02 34.77 34.02 34.63 242,660 +0.62(+1.81%)
Jan 09, 2004 34.03 34.28 34.01 34.01 98,997 -0.03(-0.09%)
Jan 08, 2004 34.06 34.14 33.91 34.04 147,883 -0.02(-0.06%)
Jan 07, 2004 33.93 34.07 33.82 34.06 235,715 +0.10(+0.30%)
Jan 06, 2004 33.89 34.03 33.78 33.96 234,625 +0.10(+0.30%)
Jan 05, 2004 33.56 33.86 33.56 33.85 285,826 +0.48(+1.43%)
Jan 02, 2004 33.66 33.82 33.16 33.38 154,283 -0.30(-0.89%)
Dec 31, 2003 33.89 34.23 33.68 33.68 210,114 -0.21(-0.63%)
Dec 30, 2003 33.52 33.95 33.49 33.89 133,449 +0.29(+0.87%)
Dec 29, 2003 33.30 33.63 33.30 33.60 196,089 +0.40(+1.22%)
Dec 26, 2003 33.17 33.25 33.16 33.19 43,575 +0.04(+0.11%)
Dec 24, 2003 32.83 33.16 32.83 33.16 110,980 +0.27(+0.83%)
Dec 23, 2003 32.68 32.99 32.54 32.88 270,575 +0.19(+0.58%)
Dec 22, 2003 32.95 33.01 32.61 32.69 218,693 -0.34(-1.02%)
Dec 19, 2003 33.00 33.22 32.90 33.03 199,493 +0.04(+0.11%)
Dec 18, 2003 32.75 33.16 32.53 32.99 194,727 +0.29(+0.88%)
Dec 17, 2003 32.75 32.91 32.25 32.71 203,306 -0.09(-0.27%)
Dec 16, 2003 32.58 32.80 32.08 32.80 153,603 +0.28(+0.86%)
Dec 15, 2003 33.45 33.58 32.52 32.52 182,335 -0.93(-2.79%)
Dec 12, 2003 33.24 33.45 32.85 33.45 222,778 +0.24(+0.73%)
Dec 11, 2003 32.44 33.21 32.39 33.21 166,675 +0.80(+2.47%)
Dec 10, 2003 32.90 32.94 32.33 32.41 166,811 -0.49(-1.50%)
Dec 09, 2003 33.52 33.52 32.87 32.90 219,783 -0.66(-1.97%)
Dec 08, 2003 33.07 33.55 33.07 33.56 151,968 +0.51(+1.56%)
Dec 05, 2003 33.41 33.41 33.01 33.05 86,742 -0.36(-1.08%)
Dec 04, 2003 33.64 33.64 33.26 33.41 229,723 -0.23(-0.70%)
Dec 03, 2003 34.11 34.11 33.69 33.64 138,215 -0.51(-1.48%)
Dec 02, 2003 34.10 34.34 34.04 34.15 149,654 +0.09(+0.26%)
Dec 01, 2003 33.88 34.14 33.88 34.06 121,193 +0.39(+1.16%)
Nov 28, 2003 33.85 33.97 33.67 33.67 68,358 -0.38(-1.12%)
Nov 26, 2003 33.74 34.06 33.74 34.05 205,348 +0.42(+1.24%)
Nov 25, 2003 33.19 33.66 33.17 33.63 250,558 +0.41(+1.24%)
Nov 24, 2003 33.05 33.22 32.96 33.22 169,399 +0.26(+0.78%)
Nov 21, 2003 32.90 33.07 32.90 32.97 118,061 +0.20(+0.60%)
Nov 20, 2003 32.97 32.97 32.66 32.77 202,489 -0.23(-0.71%)
Nov 19, 2003 32.76 33.02 32.62 33.00 170,352 +0.25(+0.76%)
Nov 18, 2003 33.02 33.15 32.66 32.75 167,628 -0.26(-0.78%)
Nov 17, 2003 32.91 33.01 32.83 33.01 214,744 -0.01(-0.04%)
Nov 14, 2003 32.90 33.13 32.90 33.02 166,675 +0.01(+0.04%)
Nov 13, 2003 33.03 33.09 32.97 33.01 109,891 -0.02(-0.07%)
Nov 12, 2003 32.93 33.04 32.83 33.03 185,195 +0.18(+0.54%)
Nov 11, 2003 33.05 33.08 32.83 32.86 98,997 -0.19(-0.58%)
Nov 10, 2003 33.41 33.50 33.05 33.05 183,152 -0.35(-1.03%)
Nov 07, 2003 33.55 33.66 33.33 33.39 441,200 -0.15(-0.46%)
Nov 06, 2003 33.31 33.55 33.20 33.55 271,937 +0.23(+0.71%)
Nov 05, 2003 33.43 33.32 33.04 33.31 213,382 -0.10(-0.31%)
Nov 04, 2003 33.43 33.46 33.26 33.41 230,655 +0.06(+0.18%)
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.