Webster Financial Corporation (FRA:WED)
Germany · Delayed Price · Currency is EUR 63.50
-0.50 (-0.78%)
Inactive · Last trade price on Aug 19, 2026
FRA:WED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Aug 18, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Aug 17, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 14, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 11, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Aug 10, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.23% | - |
| Aug 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.65 | -3.65% | - |
| Aug 6, 2026 | 65.50 | 68.50 | 65.50 | 68.50 | 68.14 | 7.03% | 438 |
| Aug 5, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.66 | -1.54% | - |
| Aug 4, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.66 | -2.99% | - |
| Aug 3, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 66.65 | -2.19% | 274 |
| Jul 31, 2026 | 64.50 | 68.50 | 64.50 | 68.50 | 68.14 | 7.03% | 100 |
| Jul 30, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.66 | -2.29% | - |
| Jul 29, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.16 | 0.77% | - |
| Jul 28, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.66 | 0.78% | - |
| Jul 27, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.16 | 1.57% | - |
| Jul 24, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.17 | -1.55% | - |
| Jul 23, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.16 | - | - |
| Jul 22, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.16 | 0.78% | - |
| Jul 21, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.66 | 0.79% | - |
| Jul 20, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.17 | - | - |
| Jul 17, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.17 | -0.78% | - |
| Jul 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.66 | - | - |
| Jul 15, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.66 | - | - |
| Jul 14, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.66 | - | - |
| Jul 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.66 | - | - |
| Jul 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.66 | 0.79% | - |
| Jul 9, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.17 | -1.55% | - |
| Jul 8, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.16 | - | - |
| Jul 7, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.16 | -0.77% | - |
| Jul 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.66 | 1.56% | - |
| Jul 3, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.66 | - | - |
| Jul 2, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.66 | - | - |
| Jul 1, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.66 | - | - |
| Jun 30, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.66 | - | - |
| Jun 29, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.66 | 1.59% | - |
| Jun 26, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.67 | -0.79% | - |
| Jun 25, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.17 | -0.78% | - |
| Jun 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.66 | 0.79% | - |
| Jun 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.17 | - | - |
| Jun 22, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.17 | 0.79% | - |
| Jun 19, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.67 | - | - |
| Jun 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.67 | 1.61% | - |
| Jun 17, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.67 | -2.36% | - |
| Jun 16, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.17 | 2.42% | - |
| Jun 15, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.67 | 1.64% | - |
| Jun 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.68 | 1.67% | - |
| Jun 11, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.69 | -0.83% | - |