Webster Financial Corporation (WBS.PRF)
NYSE: WBS.PRF · Real-Time Price · USD · Preferred Stock
18.12
-0.57 (-3.04%)
At close: May 30, 2025
Webster Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 18.66 | 18.80 | 18.52 | 18.53 | 18.53 | -0.70% | 8,519 |
| Jun 6, 2025 | 18.80 | 18.82 | 18.66 | 18.66 | 18.66 | -0.11% | 2,152 |
| Jun 5, 2025 | 18.56 | 18.81 | 18.56 | 18.68 | 18.68 | 0.81% | 7,081 |
| Jun 4, 2025 | 18.46 | 18.71 | 18.46 | 18.53 | 18.53 | 0.54% | 22,625 |
| Jun 3, 2025 | 18.30 | 18.50 | 18.30 | 18.43 | 18.43 | 1.21% | 12,477 |
| Jun 2, 2025 | 18.20 | 18.61 | 18.20 | 18.21 | 18.21 | 0.50% | 17,867 |
| May 30, 2025 | 18.61 | 18.68 | 18.12 | 18.12 | 18.12 | -4.72% | 47,683 |
| May 29, 2025 | 18.96 | 19.02 | 18.88 | 19.02 | 18.69 | -0.07% | 2,901 |
| May 28, 2025 | 19.26 | 19.26 | 18.86 | 19.03 | 18.70 | 0.11% | 5,367 |
| May 27, 2025 | 19.16 | 19.21 | 18.81 | 19.01 | 18.68 | 1.12% | 9,137 |
| May 23, 2025 | 18.76 | 18.82 | 18.70 | 18.80 | 18.48 | 0.11% | 2,830 |
| May 22, 2025 | 18.71 | 19.20 | 18.70 | 18.78 | 18.46 | 0.43% | 4,461 |
| May 21, 2025 | 19.14 | 19.25 | 18.70 | 18.70 | 18.38 | -2.30% | 6,435 |
| May 20, 2025 | 19.25 | 19.25 | 19.14 | 19.14 | 18.81 | -0.85% | 3,015 |
| May 19, 2025 | 19.35 | 19.35 | 19.04 | 19.31 | 18.97 | -0.49% | 4,963 |
| May 16, 2025 | 19.64 | 19.93 | 19.26 | 19.40 | 19.07 | -0.41% | 4,904 |
| May 15, 2025 | 19.20 | 19.48 | 19.20 | 19.48 | 19.14 | 0.18% | 3,454 |
| May 14, 2025 | 19.15 | 19.45 | 19.15 | 19.45 | 19.11 | 1.33% | 5,142 |
| May 13, 2025 | 19.07 | 19.51 | 19.07 | 19.19 | 18.86 | 0.29% | 5,168 |
| May 12, 2025 | 19.07 | 19.95 | 19.07 | 19.14 | 18.81 | -0.34% | 8,770 |
| May 9, 2025 | 19.26 | 19.35 | 19.17 | 19.20 | 18.87 | -0.78% | 2,946 |
| May 8, 2025 | 19.50 | 19.50 | 19.20 | 19.35 | 19.02 | -0.25% | 4,454 |
| May 7, 2025 | 19.06 | 19.41 | 19.00 | 19.40 | 19.06 | 1.98% | 3,688 |
| May 6, 2025 | 19.09 | 19.25 | 19.02 | 19.02 | 18.69 | -0.25% | 4,241 |
| May 5, 2025 | 18.99 | 19.32 | 18.99 | 19.07 | 18.74 | -0.26% | 6,108 |
| May 2, 2025 | 19.18 | 19.32 | 19.02 | 19.12 | 18.79 | 0.63% | 5,303 |
| May 1, 2025 | 18.83 | 19.19 | 18.82 | 19.00 | 18.67 | 0.21% | 9,901 |
| Apr 30, 2025 | 18.79 | 19.11 | 18.79 | 18.96 | 18.63 | -0.89% | 4,108 |
| Apr 29, 2025 | 18.96 | 19.13 | 18.86 | 19.13 | 18.80 | 1.24% | 8,669 |
| Apr 28, 2025 | 19.00 | 19.14 | 18.81 | 18.90 | 18.57 | 0.08% | 9,515 |
| Apr 25, 2025 | 19.12 | 19.21 | 18.76 | 18.88 | 18.55 | -0.26% | 5,209 |
| Apr 24, 2025 | 19.35 | 19.35 | 18.82 | 18.93 | 18.60 | -0.08% | 2,091 |
| Apr 23, 2025 | 19.01 | 19.03 | 18.77 | 18.95 | 18.62 | 0.03% | 3,651 |
| Apr 22, 2025 | 19.25 | 19.26 | 18.93 | 18.94 | 18.61 | 1.04% | 4,822 |
| Apr 21, 2025 | 19.11 | 19.11 | 18.68 | 18.75 | 18.42 | -0.19% | 6,111 |
| Apr 17, 2025 | 18.93 | 19.14 | 18.68 | 18.78 | 18.46 | -0.48% | 5,914 |
| Apr 16, 2025 | 18.60 | 18.90 | 18.29 | 18.87 | 18.54 | 1.94% | 10,341 |
| Apr 15, 2025 | 18.58 | 18.67 | 18.40 | 18.51 | 18.19 | 0.76% | 11,200 |
| Apr 14, 2025 | 18.37 | 18.68 | 18.02 | 18.37 | 18.05 | 1.89% | 5,825 |
| Apr 11, 2025 | 18.37 | 18.59 | 18.03 | 18.03 | 17.72 | -3.06% | 12,300 |
| Apr 10, 2025 | 18.88 | 18.88 | 18.02 | 18.60 | 18.28 | -1.64% | 15,128 |
| Apr 9, 2025 | 18.79 | 19.03 | 18.31 | 18.91 | 18.58 | 2.83% | 4,334 |
| Apr 8, 2025 | 18.55 | 18.71 | 18.37 | 18.39 | 18.07 | 0.60% | 6,567 |
| Apr 7, 2025 | 19.03 | 19.43 | 18.19 | 18.28 | 17.97 | -5.38% | 13,313 |
| Apr 4, 2025 | 19.57 | 19.57 | 19.01 | 19.32 | 18.99 | -1.88% | 9,535 |
| Apr 3, 2025 | 19.73 | 20.05 | 19.54 | 19.69 | 19.35 | -1.50% | 11,423 |
| Apr 2, 2025 | 19.85 | 20.15 | 19.83 | 19.99 | 19.65 | -0.50% | 9,449 |
| Apr 1, 2025 | 20.20 | 20.20 | 19.86 | 20.09 | 19.74 | 0.45% | 7,310 |
| Mar 31, 2025 | 19.86 | 20.12 | 19.65 | 20.00 | 19.66 | 1.07% | 3,942 |
| Mar 28, 2025 | 20.10 | 20.10 | 19.79 | 19.79 | 19.45 | -1.06% | 3,931 |