Webster Financial Corporation (FRA:WED)
Germany · Delayed Price · Currency is EUR 60.50
-1.00 (-1.63%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:WED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.26% | - |
| May 8, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.16 | - | - |
| May 7, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.16 | 0.82% | - |
| May 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.66 | - | - |
| May 5, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.66 | -0.81% | - |
| May 4, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.16 | 0.82% | - |
| Apr 30, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.66 | -0.81% | - |
| Apr 29, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.16 | 0.82% | - |
| Apr 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.66 | 0.83% | - |
| Apr 27, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.17 | -0.82% | - |
| Apr 24, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.66 | - | - |
| Apr 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.66 | -0.81% | - |
| Apr 22, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.16 | -0.81% | - |
| Apr 21, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.66 | - | - |
| Apr 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.66 | 1.64% | - |
| Apr 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.66 | - | - |
| Apr 16, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.66 | - | - |
| Apr 15, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.66 | 0.83% | - |
| Apr 14, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.17 | - | - |
| Apr 13, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.17 | - | - |
| Apr 10, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.17 | -0.82% | - |
| Apr 9, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.66 | 1.67% | - |
| Apr 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.67 | - | - |
| Apr 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.67 | - | - |
| Apr 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.67 | - | - |
| Apr 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.67 | 1.69% | - |
| Mar 31, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.67 | - | - |
| Mar 30, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.67 | -0.84% | - |
| Mar 27, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.17 | - | - |
| Mar 26, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.17 | - | - |
| Mar 25, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.17 | - | - |
| Mar 24, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.17 | 3.48% | - |
| Mar 23, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.18 | -2.54% | - |