Webster Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	19.18	19.30	19.12	19.30	19.30	0.68%	3,750
Jul 2, 2025	19.20	19.23	18.99	19.17	19.17	0.16%	3,260
Jul 1, 2025	19.10	19.14	18.92	19.14	19.14	0.42%	9,425
Jun 30, 2025	18.96	19.10	18.96	19.06	19.06	0.95%	7,317
Jun 27, 2025	19.09	19.09	18.86	18.88	18.88	-1.10%	8,059
Jun 26, 2025	18.97	19.09	18.97	19.09	19.09	-	3,386
Jun 25, 2025	18.99	19.09	18.96	19.09	19.09	0.58%	11,298
Jun 24, 2025	18.93	18.99	18.79	18.98	18.98	0.69%	10,373
Jun 23, 2025	18.87	18.91	18.81	18.85	18.85	0.21%	14,005
Jun 20, 2025	18.77	18.91	18.77	18.81	18.81	-0.02%	7,569
Jun 18, 2025	18.84	18.91	18.78	18.81	18.81	0.07%	8,307
Jun 17, 2025	18.58	18.90	18.58	18.80	18.80	-0.11%	3,855
Jun 16, 2025	18.97	19.07	18.60	18.82	18.82	-0.11%	7,787
Jun 13, 2025	18.82	18.89	18.54	18.84	18.84	0.11%	8,129
Jun 12, 2025	18.82	18.91	18.77	18.82	18.82	-0.16%	3,829
Jun 11, 2025	18.69	19.10	18.69	18.85	18.85	0.53%	16,273
Jun 10, 2025	18.76	18.83	18.65	18.75	18.75	1.19%	2,125
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