Webster Financial Corporation (FRA:WED)
Germany · Delayed Price · Currency is EUR 54.00
+0.50 (0.93%)
Last updated: Jan 27, 2026, 8:04 AM CET
Webster Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Jan 29, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jan 28, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Jan 27, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Jan 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -4.46% | - |
| Jan 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jan 22, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 4.67% | - |
| Jan 21, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Jan 20, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jan 19, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Jan 16, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Jan 15, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Jan 14, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jan 13, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Jan 12, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| Jan 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.75% | - |
| Jan 8, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Jan 7, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Jan 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Jan 5, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Jan 2, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Dec 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.70% | - |
| Dec 29, 2025 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | 0.91% | 81 |
| Dec 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Dec 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| 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% | - |