Skip to main content

Webster Financial Corp (NY: WBS )

45.83 +0.63 (+1.39%)
Streaming Delayed Price Updated: 9:31 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 48.95 49.20 48.77 49.20 162,500 +0.25(+0.51%)
Aug 30, 2004 48.90 49.35 48.89 48.95 333,500 -0.72(-1.45%)
Aug 27, 2004 50.04 50.11 49.67 49.67 151,800 -0.37(-0.74%)
Aug 26, 2004 49.85 50.24 49.40 50.04 370,600 +0.06(+0.12%)
Aug 25, 2004 47.65 49.98 47.65 49.98 724,700 +2.58(+5.44%)
Aug 24, 2004 47.25 47.51 46.80 47.40 108,600 +0.27(+0.57%)
Aug 23, 2004 47.25 47.39 46.96 47.13 85,700 -0.30(-0.63%)
Aug 20, 2004 47.38 47.55 47.20 47.43 105,500 +0.10(+0.21%)
Aug 19, 2004 47.50 47.55 47.05 47.33 114,600 -0.14(-0.29%)
Aug 18, 2004 47.40 47.84 47.14 47.47 195,800 -0.03(-0.06%)
Aug 17, 2004 46.95 47.50 46.90 47.50 97,500 +0.55(+1.17%)
Aug 16, 2004 46.31 46.95 46.31 46.95 129,200 +0.74(+1.60%)
Aug 13, 2004 46.12 46.69 46.12 46.21 129,100 +0.04(+0.09%)
Aug 12, 2004 45.82 46.25 45.52 46.17 126,800 +0.20(+0.44%)
Aug 11, 2004 45.91 46.07 45.22 45.97 247,600 +0.02(+0.04%)
Aug 10, 2004 46.08 46.14 45.80 45.95 168,900 -0.03(-0.07%)
Aug 09, 2004 46.16 46.32 45.86 45.98 86,500 -0.18(-0.39%)
Aug 06, 2004 45.92 46.36 45.90 46.16 119,900 -0.01(-0.02%)
Aug 05, 2004 47.06 47.06 46.17 46.17 78,900 -0.89(-1.89%)
Aug 04, 2004 46.60 47.45 46.49 47.06 118,500 +0.42(+0.90%)
Aug 03, 2004 47.22 47.22 46.64 46.64 146,800 -0.58(-1.23%)
Aug 02, 2004 46.55 47.45 46.36 47.22 114,800 +0.30(+0.64%)
Jul 30, 2004 47.22 47.35 46.75 46.92 157,100 -0.40(-0.85%)
Jul 29, 2004 46.75 47.41 46.40 47.32 136,100 +0.49(+1.05%)
Jul 28, 2004 47.12 47.14 46.20 46.83 158,000 -0.27(-0.57%)
Jul 27, 2004 46.38 47.37 46.38 47.10 130,900 +0.80(+1.73%)
Jul 26, 2004 46.10 46.45 45.92 46.30 113,400 +0.15(+0.33%)
Jul 23, 2004 46.60 46.62 46.03 46.15 101,100 -0.40(-0.86%)
Jul 22, 2004 46.83 46.83 46.10 46.55 101,900 -0.28(-0.60%)
Jul 21, 2004 47.73 47.88 46.83 46.83 126,200 -0.95(-1.99%)
Jul 20, 2004 46.55 47.78 46.55 47.78 193,800 +1.15(+2.47%)
Jul 19, 2004 47.06 47.06 46.35 46.63 115,100 -0.42(-0.89%)
Jul 16, 2004 47.05 47.40 46.80 47.05 89,100 +0.05(+0.11%)
Jul 15, 2004 47.14 47.40 46.75 47.00 137,100 -0.04(-0.09%)
Jul 14, 2004 47.00 47.60 46.80 47.04 167,400 +0.04(+0.09%)
Jul 13, 2004 46.77 47.20 46.64 47.00 108,100 +0.33(+0.71%)
Jul 12, 2004 46.40 46.83 46.14 46.67 95,500 +0.22(+0.47%)
Jul 09, 2004 46.60 46.79 46.15 46.45 153,100 -0.22(-0.47%)
Jul 08, 2004 47.10 47.35 46.65 46.67 76,100 -0.47(-1.00%)
Jul 07, 2004 46.95 47.35 46.95 47.14 82,400 +0.24(+0.51%)
Jul 06, 2004 47.21 47.29 46.67 46.90 142,500 -0.46(-0.97%)
Jul 02, 2004 46.68 47.42 46.68 47.36 212,200 +0.66(+1.41%)
Jul 01, 2004 47.07 47.13 46.31 46.70 248,300 -0.32(-0.68%)
Jun 30, 2004 46.56 47.02 46.37 47.02 259,100 +0.46(+0.99%)
Jun 29, 2004 46.93 46.94 46.35 46.56 229,300 -0.37(-0.79%)
Jun 28, 2004 47.45 47.50 46.93 46.93 101,600 -0.45(-0.95%)
Jun 25, 2004 46.78 47.41 46.78 47.38 249,400 +0.60(+1.28%)
Jun 24, 2004 46.90 47.40 46.77 46.78 88,400 -0.06(-0.13%)
Jun 23, 2004 46.45 46.90 46.30 46.84 157,300 +0.44(+0.95%)
Jun 22, 2004 45.90 46.58 45.90 46.40 150,500 +0.40(+0.87%)
Jun 21, 2004 45.30 46.15 45.25 46.00 159,800 +0.51(+1.12%)
Jun 18, 2004 45.35 45.49 44.90 45.49 198,500 -0.02(-0.04%)
Jun 17, 2004 44.96 45.74 44.80 45.51 143,900 +0.42(+0.93%)
Jun 16, 2004 45.42 45.59 44.84 45.09 109,800 -0.32(-0.70%)
Jun 15, 2004 44.95 45.65 44.95 45.41 141,000 +0.60(+1.34%)
Jun 14, 2004 46.13 46.20 44.80 44.81 197,400 -1.42(-3.07%)
Jun 10, 2004 46.29 46.65 45.80 46.23 155,500 -0.06(-0.13%)
Jun 09, 2004 47.15 47.29 45.90 46.29 259,800 -0.71(-1.51%)
Jun 08, 2004 47.35 47.39 46.90 47.00 101,100 -0.50(-1.05%)
Jun 07, 2004 46.90 47.50 46.88 47.50 88,000 +0.68(+1.45%)
Jun 04, 2004 46.52 46.97 46.52 46.82 108,500 +0.41(+0.88%)
Jun 03, 2004 46.75 47.10 46.25 46.41 117,600 -0.19(-0.41%)
Jun 02, 2004 46.86 47.06 46.20 46.60 150,400 -0.28(-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.