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 (%)
Apr 30, 2007 31.55 31.60 31.09 31.13 576,023 -0.37(-1.18%)
Apr 27, 2007 31.62 31.81 31.14 31.50 695,952 -0.15(-0.46%)
Apr 26, 2007 31.84 32.17 31.45 31.65 652,687 -0.25(-0.79%)
Apr 25, 2007 32.16 32.28 31.82 31.90 774,343 -0.18(-0.57%)
Apr 24, 2007 32.36 32.80 31.87 32.08 581,578 -0.17(-0.52%)
Apr 23, 2007 32.78 32.91 32.25 32.25 792,905 -0.67(-2.02%)
Apr 20, 2007 33.06 33.20 32.79 32.92 445,643 +0.03(+0.09%)
Apr 19, 2007 32.85 33.00 32.43 32.89 508,898 -0.30(-0.91%)
Apr 18, 2007 33.06 33.37 32.94 33.19 428,508 +0.18(+0.53%)
Apr 17, 2007 33.12 33.15 32.83 33.01 388,956 -0.16(-0.49%)
Apr 16, 2007 32.47 33.20 32.40 33.17 484,196 +0.88(+2.73%)
Apr 13, 2007 31.87 32.37 31.87 32.29 357,257 +0.15(+0.48%)
Apr 12, 2007 31.94 32.15 31.68 32.14 410,374 +0.10(+0.31%)
Apr 11, 2007 32.47 32.49 31.95 32.04 501,188 -0.45(-1.38%)
Apr 10, 2007 32.50 32.73 32.37 32.49 406,233 -0.01(-0.02%)
Apr 09, 2007 32.54 32.69 32.31 32.50 534,743 -0.22(-0.66%)
Apr 05, 2007 32.79 32.99 32.03 32.71 969,820 -0.39(-1.16%)
Apr 04, 2007 33.31 33.37 33.01 33.10 389,099 -0.35(-1.05%)
Apr 03, 2007 33.39 33.58 33.30 33.45 287,861 +0.20(+0.59%)
Apr 02, 2007 34.21 34.25 33.22 33.25 445,500 -0.37(-1.10%)
Mar 30, 2007 33.69 33.97 33.10 33.62 377,247 -0.10(-0.29%)
Mar 29, 2007 33.58 33.83 33.47 33.72 356,686 +0.27(+0.82%)
Mar 28, 2007 33.34 33.49 32.96 33.45 652,829 -0.03(-0.10%)
Mar 27, 2007 34.18 34.18 33.22 33.48 838,597 -1.02(-2.96%)
Mar 26, 2007 34.41 34.63 34.15 34.51 194,763 +0.03(+0.08%)
Mar 23, 2007 34.19 34.60 34.14 34.48 380,389 +0.26(+0.76%)
Mar 22, 2007 34.35 34.35 33.95 34.22 250,022 -0.08(-0.22%)
Mar 21, 2007 33.58 34.30 33.42 34.30 283,007 +0.69(+2.06%)
Mar 20, 2007 33.51 33.60 33.10 33.60 665,823 +0.05(+0.15%)
Mar 19, 2007 33.48 33.72 33.40 33.55 133,364 +0.15(+0.44%)
Mar 16, 2007 33.55 33.86 33.32 33.41 236,886 -0.14(-0.42%)
Mar 15, 2007 33.17 33.64 33.17 33.55 242,026 +0.33(+0.99%)
Mar 14, 2007 33.15 33.27 32.59 33.22 379,389 +0.03(+0.08%)
Mar 13, 2007 34.23 34.23 33.10 33.19 369,679 -1.04(-3.03%)
Mar 12, 2007 33.95 34.27 33.86 34.23 282,864 +0.22(+0.64%)
Mar 09, 2007 34.12 34.20 33.79 34.01 195,620 +0.09(+0.27%)
Mar 08, 2007 33.75 34.09 33.70 33.92 305,710 +0.34(+1.02%)
Mar 07, 2007 33.64 33.85 33.39 33.57 383,387 -0.18(-0.52%)
Mar 06, 2007 33.65 33.88 33.46 33.75 331,698 +0.25(+0.73%)
Mar 05, 2007 33.85 33.96 33.50 33.50 521,035 -0.63(-1.85%)
Mar 02, 2007 34.53 34.53 34.13 34.13 228,033 -0.45(-1.30%)
Mar 01, 2007 34.28 34.74 33.97 34.58 373,535 -0.01(-0.02%)
Feb 28, 2007 34.48 34.69 34.25 34.59 294,858 +0.16(+0.47%)
Feb 27, 2007 34.84 34.98 34.32 34.43 328,985 -0.78(-2.21%)
Feb 26, 2007 35.40 35.44 34.98 35.21 216,896 -0.13(-0.38%)
Feb 23, 2007 35.47 35.47 35.12 35.34 153,355 -0.19(-0.53%)
Feb 22, 2007 35.71 35.71 35.26 35.53 143,930 -0.08(-0.24%)
Feb 21, 2007 35.70 35.75 35.49 35.61 193,621 -0.22(-0.61%)
Feb 20, 2007 35.57 35.89 35.38 35.83 182,483 +0.16(+0.45%)
Feb 16, 2007 35.68 35.72 35.46 35.67 170,918 -0.01(-0.02%)
Feb 15, 2007 35.63 35.75 35.49 35.68 299,570 +0.10(+0.28%)
Feb 14, 2007 35.29 35.58 35.15 35.58 226,078 +0.30(+0.85%)
Feb 13, 2007 34.99 35.28 34.97 35.28 212,510 +0.31(+0.88%)
Feb 12, 2007 34.86 34.97 34.74 34.97 383,941 +0.09(+0.26%)
Feb 09, 2007 35.22 35.35 34.82 34.88 467,775 -0.42(-1.19%)
Feb 08, 2007 35.61 35.68 35.22 35.30 388,242 -0.44(-1.23%)
Feb 07, 2007 35.61 35.77 35.23 35.74 374,391 +0.20(+0.57%)
Feb 06, 2007 35.34 35.60 35.30 35.53 198,047 +0.15(+0.44%)
Feb 05, 2007 35.39 35.47 35.30 35.38 243,883 -0.08(-0.22%)
Feb 02, 2007 35.12 35.59 35.06 35.46 679,674 +0.34(+0.96%)
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.