Webster Financial Corporation (FRA:WED)
Germany · Delayed Price · Currency is EUR 61.00
0.00 (0.00%)
At close: Feb 20, 2026
Webster Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.18 | 1.83% | - |
| Jan 15, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.19 | 1.87% | - |
| Jan 14, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.20 | - | - |
| Jan 13, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.20 | -1.83% | - |
| Jan 12, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.19 | -2.68% | - |
| Jan 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.68 | 2.75% | - |
| Jan 8, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.19 | -1.80% | - |
| Jan 7, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.18 | 0.91% | - |
| Jan 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.69 | 1.85% | - |
| Jan 5, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.69 | 0.93% | - |
| Jan 2, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.20 | -0.93% | - |
| Dec 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.69 | -2.70% | - |
| Dec 29, 2025 | 54.50 | 55.50 | 54.50 | 55.50 | 55.18 | 0.91% | 81 |
| Dec 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.69 | - | - |
| Dec 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.69 | - | - |
| Dec 19, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.69 | 0.92% | - |
| Dec 18, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.19 | -1.80% | - |
| Dec 17, 2025 | 54.00 | 55.50 | 54.00 | 55.50 | 55.18 | 2.78% | 81 |
| Dec 16, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.69 | -0.92% | - |
| Dec 15, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.19 | 0.93% | - |
| Dec 12, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 53.69 | - | 91 |
| Dec 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.69 | 0.93% | - |
| Dec 10, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.20 | - | - |
| Dec 9, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.20 | 0.94% | - |
| Dec 8, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.70 | - | - |