Skip to main content

Webster Financial Corp (NY: WBS )

46.87 +0.90 (+1.96%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 31.34 31.49 31.16 31.49 168,099 +0.06(+0.19%)
May 27, 2004 31.33 31.49 30.95 31.43 312,992 +0.32(+1.04%)
May 26, 2004 30.42 31.12 30.28 31.10 255,273 +0.56(+1.85%)
May 25, 2004 30.40 30.59 30.12 30.54 256,761 +0.07(+0.24%)
May 24, 2004 30.28 30.57 30.12 30.46 211,984 +0.32(+1.07%)
May 21, 2004 29.88 30.25 29.81 30.14 270,744 +0.31(+1.04%)
May 20, 2004 29.80 30.15 29.68 29.83 266,579 -0.03(-0.11%)
May 19, 2004 29.98 30.11 29.75 29.87 397,488 +0.07(+0.23%)
May 18, 2004 29.93 30.25 29.77 29.80 508,910 -0.13(-0.43%)
May 17, 2004 29.81 30.08 29.52 29.93 1,046,532 +0.01(+0.04%)
May 14, 2004 29.61 30.05 29.41 29.91 287,554 +0.26(+0.86%)
May 13, 2004 28.80 29.73 28.80 29.66 312,100 +0.74(+2.56%)
May 12, 2004 29.19 29.30 28.39 28.92 542,976 -0.24(-0.81%)
May 11, 2004 28.87 29.15 28.77 29.15 139,983 +0.28(+0.98%)
May 10, 2004 29.17 29.28 28.58 28.87 214,066 -0.38(-1.29%)
May 07, 2004 30.06 30.08 29.17 29.25 245,901 -0.95(-3.14%)
May 06, 2004 30.72 30.73 30.17 30.20 373,538 -0.60(-1.94%)
May 05, 2004 29.75 30.89 29.75 30.79 568,563 +1.05(+3.53%)
May 04, 2004 29.48 29.98 29.47 29.75 208,711 +0.26(+0.87%)
May 03, 2004 29.23 29.61 29.12 29.49 225,521 +0.25(+0.85%)
Apr 30, 2004 28.78 29.49 28.78 29.24 644,729 +0.63(+2.21%)
Apr 29, 2004 28.80 29.03 28.54 28.61 328,910 -0.46(-1.60%)
Apr 28, 2004 29.51 29.51 29.05 29.07 282,496 -0.49(-1.66%)
Apr 27, 2004 29.60 29.84 29.44 29.56 164,083 +0.03(+0.09%)
Apr 26, 2004 29.51 29.81 29.50 29.54 156,347 +0.08(+0.27%)
Apr 23, 2004 29.61 29.75 29.44 29.46 188,926 -0.22(-0.72%)
Apr 22, 2004 29.54 30.08 29.28 29.67 411,174 +0.09(+0.32%)
Apr 21, 2004 29.21 29.60 29.13 29.58 498,199 +0.37(+1.27%)
Apr 20, 2004 29.78 29.91 29.17 29.21 227,901 -0.44(-1.50%)
Apr 19, 2004 29.81 29.85 29.46 29.65 187,884 -0.09(-0.32%)
Apr 16, 2004 29.39 30.01 29.39 29.75 282,496 +0.49(+1.68%)
Apr 15, 2004 29.73 29.74 27.80 29.25 1,424,533 -0.48(-1.61%)
Apr 14, 2004 30.92 31.01 29.71 29.73 311,058 -1.22(-3.95%)
Apr 13, 2004 32.25 32.27 30.73 30.96 351,224 -1.30(-4.02%)
Apr 12, 2004 32.43 32.67 31.99 32.25 128,826 -0.18(-0.56%)
Apr 08, 2004 32.60 32.60 32.27 32.43 102,198 -0.07(-0.23%)
Apr 07, 2004 32.70 32.70 32.37 32.51 281,306 -0.19(-0.58%)
Apr 06, 2004 32.80 32.87 32.60 32.70 234,446 -0.10(-0.31%)
Apr 05, 2004 33.58 33.59 32.54 32.80 274,314 -0.73(-2.17%)
Apr 02, 2004 34.28 34.48 33.48 33.52 236,232 -0.76(-2.22%)
Apr 01, 2004 34.12 34.28 34.01 34.28 184,314 +0.19(+0.57%)
Mar 31, 2004 33.56 34.09 33.36 34.09 170,926 +0.53(+1.58%)
Mar 30, 2004 33.49 33.63 33.30 33.56 121,091 +0.07(+0.20%)
Mar 29, 2004 32.99 33.50 32.95 33.49 155,603 +0.57(+1.74%)
Mar 26, 2004 33.23 33.30 32.90 32.92 162,149 -0.32(-0.95%)
Mar 25, 2004 32.94 33.27 32.85 33.23 257,356 -0.02(-0.06%)
Mar 24, 2004 33.75 33.97 33.21 33.25 346,463 -0.36(-1.08%)
Mar 23, 2004 33.70 33.79 33.54 33.62 121,835 -0.17(-0.50%)
Mar 22, 2004 34.22 34.22 33.75 33.79 186,248 -0.50(-1.45%)
Mar 19, 2004 34.46 34.48 34.27 34.28 142,215 -0.18(-0.53%)
Mar 18, 2004 34.58 34.58 34.18 34.46 95,504 -0.15(-0.45%)
Mar 17, 2004 34.28 34.72 34.28 34.62 221,058 +0.53(+1.56%)
Mar 16, 2004 34.17 34.32 33.88 34.09 290,232 +0.02(+0.06%)
Mar 15, 2004 34.53 34.53 33.48 34.07 97,140 -0.46(-1.32%)
Mar 12, 2004 34.28 34.53 34.12 34.53 134,182 +0.26(+0.76%)
Mar 11, 2004 34.38 34.59 34.24 34.26 229,686 -0.23(-0.66%)
Mar 10, 2004 34.73 34.89 34.40 34.49 369,075 -0.23(-0.66%)
Mar 09, 2004 34.56 34.77 34.46 34.72 212,430 +0.16(+0.47%)
Mar 08, 2004 34.52 34.65 34.35 34.56 347,951 +0.13(+0.39%)
Mar 05, 2004 34.14 34.42 34.13 34.42 344,976 +0.27(+0.79%)
Mar 04, 2004 34.18 34.19 33.86 34.16 183,719 -0.03(-0.08%)
Mar 03, 2004 34.01 34.24 33.95 34.18 181,339 +0.12(+0.36%)
Mar 02, 2004 34.05 34.16 33.97 34.06 179,405 +0.03(+0.10%)
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.