Webster Financial Corporation (FRA:WED)
Germany · Delayed Price · Currency is EUR 55.00
+0.50 (0.92%)
Last updated: Dec 19, 2025, 8:02 AM CET
Webster Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Dec 18, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Dec 17, 2025 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | 2.78% | 81 |
| Dec 16, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Dec 15, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Dec 12, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | - | 91 |
| Dec 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Dec 10, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Dec 9, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Dec 8, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Dec 5, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Dec 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Dec 3, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | - | 20 |
| Dec 2, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Dec 1, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Nov 27, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Nov 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.41% | - |
| Nov 25, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.40% | - |
| Nov 24, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.90% | - |
| Nov 21, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.63% | - |
| Nov 20, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 3.38% | - |
| Nov 19, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 2.16% | - |
| Nov 18, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -3.73% | - |
| Nov 17, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.42% | - |
| Nov 14, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.44% | - |
| Nov 13, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | - |
| Nov 12, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.81% | - |
| Nov 11, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.40% | - |
| Nov 10, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.06% | - |
| Nov 7, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.25 | -1.62% | - |
| Nov 6, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.05 | -1.20% | - |
| Nov 5, 2025 | 48.80 | 50.00 | 48.80 | 50.00 | 49.64 | 2.46% | 9 |
| Nov 4, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.45 | -0.41% | - |
| Nov 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.65 | 0.41% | - |
| Oct 31, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.45 | 1.67% | - |
| Oct 30, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.66 | -0.83% | - |
| Oct 29, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.06 | -1.63% | - |
| Oct 28, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.85 | 0.82% | 20 |
| Oct 27, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.45 | 2.09% | - |
| Oct 24, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.46 | - | - |
| Oct 23, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.46 | -0.42% | - |
| Oct 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.66 | 2.56% | - |
| Oct 21, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.47 | 2.18% | - |
| Oct 20, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.47 | 0.88% | - |
| Oct 17, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.08 | -8.47% | - |
| Oct 16, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.25 | -2.75% | - |
| Oct 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.64 | 4.08% | - |
| Oct 14, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.65 | 1.66% | - |
| Oct 13, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.86 | -3.60% | - |