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 (%)
May 30, 2003 26.05 26.56 26.02 26.51 143,074 +0.49(+1.88%)
May 29, 2003 25.95 26.20 25.91 26.02 168,919 +0.07(+0.27%)
May 28, 2003 26.01 26.16 25.95 25.95 214,896 -0.05(-0.19%)
May 27, 2003 25.66 26.05 25.60 26.00 195,906 +0.33(+1.28%)
May 23, 2003 25.47 25.75 25.35 25.67 289,289 +0.20(+0.80%)
May 22, 2003 25.56 25.56 25.29 25.46 244,739 -0.10(-0.38%)
May 21, 2003 25.62 25.63 25.38 25.56 174,059 -0.04(-0.14%)
May 20, 2003 25.63 25.74 25.48 25.60 318,847 +0.01(+0.03%)
May 19, 2003 26.19 26.19 25.56 25.59 264,873 -0.63(-2.40%)
May 16, 2003 26.30 26.40 26.09 26.22 458,922 -0.11(-0.43%)
May 15, 2003 26.40 26.45 26.26 26.33 171,060 -0.01(-0.03%)
May 14, 2003 26.57 26.60 26.16 26.34 315,991 -0.16(-0.61%)
May 13, 2003 26.42 26.59 26.41 26.50 320,132 -0.09(-0.34%)
May 12, 2003 26.70 26.70 26.42 26.59 132,793 -0.11(-0.42%)
May 09, 2003 26.59 26.75 26.51 26.70 142,503 +0.18(+0.69%)
May 08, 2003 26.37 26.57 26.29 26.52 178,914 +0.04(+0.13%)
May 07, 2003 26.44 26.53 26.27 26.49 186,053 -0.03(-0.11%)
May 06, 2003 26.51 26.60 26.27 26.51 197,191 +0.01(+0.03%)
May 05, 2003 26.47 26.51 26.27 26.51 115,658 +0.00(+0.00%)
May 02, 2003 26.22 26.59 26.19 26.51 155,354 +0.29(+1.09%)
May 01, 2003 26.19 26.36 25.94 26.22 182,769 -0.07(-0.27%)
Apr 30, 2003 26.37 26.42 26.23 26.29 267,443 -0.18(-0.69%)
Apr 29, 2003 26.42 26.72 26.41 26.47 185,196 +0.06(+0.21%)
Apr 28, 2003 26.09 26.61 25.91 26.42 302,854 +0.50(+1.92%)
Apr 25, 2003 25.91 26.02 25.63 25.92 247,167 +0.01(+0.03%)
Apr 24, 2003 25.81 26.04 25.73 25.91 307,852 -0.25(-0.94%)
Apr 23, 2003 25.81 26.16 25.81 26.16 209,899 +0.35(+1.36%)
Apr 22, 2003 25.25 25.91 25.15 25.81 381,959 +0.56(+2.22%)
Apr 21, 2003 25.22 25.35 25.15 25.25 342,407 +0.03(+0.11%)
Apr 17, 2003 25.07 25.25 24.82 25.22 222,607 +0.15(+0.59%)
Apr 16, 2003 25.60 25.77 25.04 25.07 201,189 -0.57(-2.24%)
Apr 15, 2003 25.16 25.79 25.10 25.65 291,003 +0.49(+1.95%)
Apr 14, 2003 25.00 25.17 25.00 25.16 190,051 +0.16(+0.64%)
Apr 11, 2003 24.69 25.02 24.69 25.00 293,430 +0.18(+0.71%)
Apr 10, 2003 24.59 24.87 24.58 24.82 138,362 +0.23(+0.94%)
Apr 09, 2003 24.69 25.00 24.57 24.59 318,989 -0.20(-0.79%)
Apr 08, 2003 24.93 25.11 24.60 24.78 243,169 -0.22(-0.90%)
Apr 07, 2003 25.32 25.62 24.94 25.01 150,642 -0.16(-0.64%)
Apr 04, 2003 24.89 25.21 24.89 25.17 121,941 +0.29(+1.18%)
Apr 03, 2003 25.11 25.18 24.86 24.88 404,520 -0.34(-1.33%)
Apr 02, 2003 25.11 25.28 25.11 25.21 124,083 +0.30(+1.21%)
Apr 01, 2003 24.60 24.95 24.49 24.91 202,474 +0.32(+1.28%)
Mar 31, 2003 24.86 24.86 24.49 24.60 150,213 -0.41(-1.65%)
Mar 28, 2003 24.69 25.04 24.45 25.01 208,757 +0.26(+1.05%)
Mar 27, 2003 24.76 24.89 24.53 24.75 165,634 -0.08(-0.31%)
Mar 26, 2003 24.79 24.89 24.62 24.83 144,502 +0.14(+0.57%)
Mar 25, 2003 24.51 24.85 24.51 24.69 275,011 -0.11(-0.45%)
Mar 24, 2003 25.07 25.14 24.63 24.80 187,195 -0.75(-2.93%)
Mar 21, 2003 25.03 25.55 24.95 25.55 186,339 +0.69(+2.79%)
Mar 20, 2003 24.68 24.97 24.52 24.85 119,942 +0.11(+0.42%)
Mar 19, 2003 24.65 24.80 24.55 24.75 141,931 +0.06(+0.26%)
Mar 18, 2003 24.95 25.02 24.53 24.69 173,202 -0.19(-0.76%)
Mar 17, 2003 24.29 24.90 24.19 24.88 175,630 +0.59(+2.42%)
Mar 14, 2003 24.27 24.39 24.15 24.29 185,196 -0.11(-0.43%)
Mar 13, 2003 24.02 24.40 23.78 24.39 239,884 +0.48(+1.99%)
Mar 12, 2003 23.67 24.08 23.53 23.92 260,018 +0.15(+0.65%)
Mar 11, 2003 24.02 24.18 23.69 23.76 204,045 -0.25(-1.02%)
Mar 10, 2003 24.72 24.72 23.90 24.01 240,027 -0.78(-3.16%)
Mar 07, 2003 24.34 24.90 24.34 24.79 105,663 +0.21(+0.85%)
Mar 06, 2003 24.83 24.93 24.58 24.58 91,670 -0.30(-1.21%)
Mar 05, 2003 24.73 25.06 24.72 24.88 141,075 +0.16(+0.65%)
Mar 04, 2003 24.93 25.00 24.67 24.72 148,071 -0.21(-0.84%)
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.