Webster Financial Corporation (FRA:WED)
Germany · Delayed Price · Currency is EUR 59.50
0.00 (0.00%)
At close: Mar 27, 2026
FRA:WED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Mar 26, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Mar 25, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Mar 24, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 3.48% | - |
| Mar 23, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| Mar 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Mar 19, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Mar 18, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Mar 17, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Mar 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Mar 13, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Mar 12, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Mar 11, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.71% | - |
| Mar 10, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Mar 9, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.52% | - |
| Mar 6, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Mar 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.56% | - |
| Mar 4, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -3.31% | - |
| Mar 3, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Mar 2, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Feb 27, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Feb 26, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Feb 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Feb 24, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Feb 23, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 0.82% | 20 |
| Feb 20, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Feb 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Feb 18, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.54% | - |
| Feb 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Feb 16, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Feb 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Feb 12, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Feb 11, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Feb 10, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Feb 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Feb 6, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.16 | -1.65% | - |
| Feb 5, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.16 | 1.68% | - |
| Feb 4, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.16 | 7.21% | - |
| Feb 3, 2026 | 55.50 | 56.50 | 55.50 | 55.50 | 55.18 | 2.78% | 100 |
| Feb 2, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.69 | -0.92% | - |
| Jan 30, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.19 | 1.87% | - |
| Jan 29, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.20 | - | - |
| Jan 28, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.20 | -0.93% | - |
| Jan 27, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.69 | 0.93% | - |
| Jan 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.20 | -4.46% | - |
| Jan 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.68 | - | - |
| Jan 22, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.68 | 4.67% | - |
| Jan 21, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.20 | -1.83% | - |
| Jan 20, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.19 | - | - |
| Jan 19, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.19 | -1.80% | - |