Webster Financial Corporation (FRA:WED)
Germany · Delayed Price · Currency is EUR 64.00
+0.50 (0.79%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:WED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jul 17, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Jul 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 15, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 14, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Jul 9, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Jul 8, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Jul 7, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Jul 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | - |
| Jul 3, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 2, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 1, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jun 30, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jun 29, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | - |
| Jun 26, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Jun 25, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Jun 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Jun 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jun 22, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Jun 19, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jun 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Jun 17, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.36% | - |
| Jun 16, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 2.42% | - |
| Jun 15, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Jun 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Jun 11, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Jun 10, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jun 9, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jun 8, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Jun 5, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Jun 4, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jun 3, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Jun 2, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -3.15% | - |
| Jun 1, 2026 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | 2.42% | 274 |
| May 29, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| May 28, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| May 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 4.20% | - |
| May 26, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| May 25, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| May 22, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.23% | - |
| May 21, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.48% | - |
| May 20, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| May 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| May 18, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| May 15, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| May 14, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| May 13, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| May 12, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |