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 (%)
Aug 31, 2006 32.85 33.16 32.78 33.08 164,920 +0.20(+0.62%)
Aug 30, 2006 32.95 33.02 32.78 32.88 158,923 -0.02(-0.06%)
Aug 29, 2006 32.96 33.02 32.59 32.90 308,137 -0.06(-0.19%)
Aug 28, 2006 32.45 33.03 32.45 32.96 208,328 +0.44(+1.36%)
Aug 25, 2006 32.67 32.81 32.45 32.52 107,662 -0.23(-0.71%)
Aug 24, 2006 32.79 32.88 32.60 32.75 133,221 +0.03(+0.11%)
Aug 23, 2006 33.06 33.18 32.64 32.72 153,497 -0.40(-1.21%)
Aug 22, 2006 33.09 33.23 33.06 33.12 110,232 -0.04(-0.13%)
Aug 21, 2006 33.27 33.34 33.00 33.16 205,758 -0.15(-0.44%)
Aug 18, 2006 33.35 33.38 33.22 33.31 173,488 -0.04(-0.13%)
Aug 17, 2006 33.15 33.47 33.08 33.35 194,763 +0.11(+0.32%)
Aug 16, 2006 33.27 33.41 32.98 33.24 229,746 +0.11(+0.34%)
Aug 15, 2006 32.85 33.15 32.78 33.13 209,756 +0.46(+1.39%)
Aug 14, 2006 32.63 32.88 32.57 32.68 125,368 +0.13(+0.39%)
Aug 11, 2006 32.71 32.71 32.47 32.55 155,639 -0.18(-0.56%)
Aug 10, 2006 32.36 32.78 32.36 32.73 125,368 +0.29(+0.88%)
Aug 09, 2006 33.03 33.19 32.44 32.45 192,479 -0.45(-1.36%)
Aug 08, 2006 33.13 33.20 32.81 32.89 154,211 -0.22(-0.66%)
Aug 07, 2006 33.20 33.23 33.01 33.11 131,793 -0.14(-0.42%)
Aug 04, 2006 33.23 33.43 33.06 33.25 270,298 +0.16(+0.49%)
Aug 03, 2006 32.78 33.15 32.59 33.09 168,633 +0.07(+0.21%)
Aug 02, 2006 33.11 33.20 32.92 33.02 198,333 -0.02(-0.06%)
Aug 01, 2006 33.03 33.13 32.80 33.04 129,509 +0.01(+0.04%)
Jul 31, 2006 33.15 33.23 32.92 33.03 151,498 -0.18(-0.55%)
Jul 28, 2006 32.89 33.37 32.89 33.21 242,312 +0.31(+0.94%)
Jul 27, 2006 33.36 33.45 32.85 32.90 230,032 -0.42(-1.26%)
Jul 26, 2006 33.27 33.44 33.19 33.32 290,146 +0.05(+0.15%)
Jul 25, 2006 33.08 33.34 32.96 33.27 162,921 +0.12(+0.36%)
Jul 24, 2006 32.71 33.15 32.74 33.15 166,348 +0.45(+1.37%)
Jul 21, 2006 33.01 33.01 32.51 32.71 289,575 -0.36(-1.08%)
Jul 20, 2006 33.24 33.31 32.98 33.06 212,755 -0.21(-0.63%)
Jul 19, 2006 32.66 33.27 32.62 33.27 260,874 +0.62(+1.91%)
Jul 18, 2006 32.42 32.71 32.26 32.65 159,494 +0.22(+0.67%)
Jul 17, 2006 32.30 32.56 32.05 32.43 128,081 +0.06(+0.19%)
Jul 14, 2006 32.48 32.55 32.23 32.37 205,901 -0.16(-0.50%)
Jul 13, 2006 32.78 32.91 32.50 32.53 187,053 -0.38(-1.15%)
Jul 12, 2006 33.10 33.23 32.80 32.91 185,339 -0.26(-0.78%)
Jul 11, 2006 32.92 33.24 32.74 33.17 237,885 +0.20(+0.59%)
Jul 10, 2006 33.06 33.21 32.93 32.97 168,347 -0.02(-0.06%)
Jul 07, 2006 33.03 33.39 32.89 32.99 245,739 -0.11(-0.34%)
Jul 06, 2006 33.08 33.29 32.98 33.10 244,739 -0.02(-0.06%)
Jul 05, 2006 33.47 33.47 32.83 33.13 315,705 -0.36(-1.07%)
Jul 03, 2006 33.22 33.50 33.13 33.48 192,050 +0.26(+0.78%)
Jun 30, 2006 33.27 33.31 33.06 33.22 186,767 -0.05(-0.15%)
Jun 29, 2006 32.81 33.27 32.74 33.27 272,726 +0.48(+1.47%)
Jun 28, 2006 32.74 32.96 32.64 32.79 367,109 +0.13(+0.39%)
Jun 27, 2006 32.86 33.04 32.54 32.66 243,169 -0.24(-0.72%)
Jun 26, 2006 32.73 32.90 32.56 32.90 298,571 +0.19(+0.58%)
Jun 23, 2006 32.92 33.03 32.66 32.71 288,433 -0.26(-0.79%)
Jun 22, 2006 33.06 33.15 32.73 32.97 412,944 -0.08(-0.25%)
Jun 21, 2006 32.61 33.13 32.49 33.06 527,461 +0.37(+1.14%)
Jun 20, 2006 32.70 32.99 32.50 32.68 370,679 -0.07(-0.21%)
Jun 19, 2006 33.06 33.22 32.57 32.75 577,437 -0.31(-0.93%)
Jun 16, 2006 33.27 33.27 32.99 33.06 438,789 -0.26(-0.78%)
Jun 15, 2006 32.99 33.36 32.82 33.32 434,791 +0.30(+0.91%)
Jun 14, 2006 33.11 33.13 32.78 33.02 374,963 -0.14(-0.42%)
Jun 13, 2006 33.48 33.73 33.08 33.16 612,420 -0.39(-1.15%)
Jun 12, 2006 33.85 33.85 33.51 33.55 396,524 -0.31(-0.91%)
Jun 09, 2006 33.76 33.97 33.62 33.85 782,910 -0.01(-0.04%)
Jun 08, 2006 33.69 34.05 33.55 33.87 616,847 +0.13(+0.37%)
Jun 07, 2006 33.58 34.06 33.58 33.74 404,948 +0.14(+0.42%)
Jun 06, 2006 33.53 33.69 33.27 33.60 631,554 +0.07(+0.21%)
Jun 05, 2006 34.00 34.08 33.44 33.53 261,874 -0.53(-1.54%)
Jun 02, 2006 34.21 34.46 34.05 34.06 223,464 -0.16(-0.47%)
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.