Webster Financial Corporation (WBS.PRF)
NYSE: WBS.PRF · Real-Time Price · USD · Preferred Stock
18.75
-0.04 (-0.19%)
At close: Apr 21, 2025
Webster Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 19.35 | 19.35 | 18.82 | 18.93 | 18.93 | -0.08% | 2,091 |
| Apr 23, 2025 | 19.01 | 19.03 | 18.77 | 18.95 | 18.95 | 0.03% | 3,651 |
| Apr 22, 2025 | 19.25 | 19.26 | 18.93 | 18.94 | 18.94 | 1.04% | 4,822 |
| Apr 21, 2025 | 19.11 | 19.11 | 18.68 | 18.75 | 18.75 | -0.19% | 6,111 |
| Apr 17, 2025 | 18.93 | 19.14 | 18.68 | 18.78 | 18.78 | -0.48% | 5,914 |
| Apr 16, 2025 | 18.60 | 18.90 | 18.29 | 18.87 | 18.87 | 1.94% | 10,341 |
| Apr 15, 2025 | 18.58 | 18.67 | 18.40 | 18.51 | 18.51 | 0.76% | 11,200 |
| Apr 14, 2025 | 18.37 | 18.68 | 18.02 | 18.37 | 18.37 | 1.89% | 5,825 |
| Apr 11, 2025 | 18.37 | 18.59 | 18.03 | 18.03 | 18.03 | -3.06% | 12,300 |
| Apr 10, 2025 | 18.88 | 18.88 | 18.02 | 18.60 | 18.60 | -1.64% | 15,128 |
| Apr 9, 2025 | 18.79 | 19.03 | 18.31 | 18.91 | 18.91 | 2.83% | 4,334 |
| Apr 8, 2025 | 18.55 | 18.71 | 18.37 | 18.39 | 18.39 | 0.60% | 6,567 |
| Apr 7, 2025 | 19.03 | 19.43 | 18.19 | 18.28 | 18.28 | -5.38% | 13,313 |
| Apr 4, 2025 | 19.57 | 19.57 | 19.01 | 19.32 | 19.32 | -1.88% | 9,535 |
| Apr 3, 2025 | 19.73 | 20.05 | 19.54 | 19.69 | 19.69 | -1.50% | 11,423 |
| Apr 2, 2025 | 19.85 | 20.15 | 19.83 | 19.99 | 19.99 | -0.50% | 9,449 |
| Apr 1, 2025 | 20.20 | 20.20 | 19.86 | 20.09 | 20.09 | 0.45% | 7,310 |
| Mar 31, 2025 | 19.86 | 20.12 | 19.65 | 20.00 | 20.00 | 1.07% | 3,942 |
| Mar 28, 2025 | 20.10 | 20.10 | 19.79 | 19.79 | 19.79 | -1.06% | 3,931 |
| Mar 27, 2025 | 20.04 | 20.04 | 19.55 | 20.00 | 20.00 | -0.20% | 3,894 |
| Mar 26, 2025 | 20.06 | 20.25 | 19.84 | 20.04 | 20.04 | -1.04% | 13,915 |
| Mar 25, 2025 | 20.19 | 20.28 | 19.98 | 20.25 | 20.25 | 1.10% | 6,716 |
| Mar 24, 2025 | 20.45 | 20.45 | 19.70 | 20.03 | 20.03 | -1.24% | 3,474 |
| Mar 21, 2025 | 20.47 | 20.50 | 20.25 | 20.28 | 20.28 | -0.34% | 4,372 |
| Mar 20, 2025 | 19.75 | 20.35 | 19.75 | 20.35 | 20.35 | 1.19% | 5,999 |
| Mar 19, 2025 | 19.76 | 20.26 | 19.76 | 20.11 | 20.11 | 1.98% | 5,333 |
| Mar 18, 2025 | 20.00 | 20.00 | 19.51 | 19.72 | 19.72 | -1.45% | 2,856 |
| Mar 17, 2025 | 20.12 | 20.26 | 19.74 | 20.01 | 20.01 | 1.11% | 8,189 |
| Mar 14, 2025 | 19.85 | 19.91 | 19.73 | 19.79 | 19.79 | 1.19% | 2,250 |
| Mar 13, 2025 | 19.91 | 20.08 | 19.56 | 19.56 | 19.56 | -1.47% | 7,943 |
| Mar 12, 2025 | 19.75 | 19.95 | 19.75 | 19.85 | 19.85 | -0.75% | 9,460 |
| Mar 11, 2025 | 19.67 | 20.02 | 19.67 | 20.00 | 20.00 | 0.20% | 6,671 |
| Mar 10, 2025 | 20.19 | 20.29 | 19.82 | 19.96 | 19.96 | -0.45% | 6,946 |
| Mar 7, 2025 | 20.34 | 20.37 | 20.00 | 20.05 | 20.05 | -0.98% | 8,778 |
| Mar 6, 2025 | 20.30 | 20.30 | 20.06 | 20.25 | 20.25 | -0.60% | 4,974 |
| Mar 5, 2025 | 20.13 | 20.40 | 20.04 | 20.37 | 20.37 | 1.60% | 3,237 |
| Mar 4, 2025 | 20.30 | 20.30 | 20.01 | 20.05 | 20.05 | -1.67% | 9,621 |
| Mar 3, 2025 | 20.40 | 20.43 | 20.00 | 20.39 | 20.39 | 0.34% | 4,124 |
| Feb 28, 2025 | 20.35 | 20.43 | 20.01 | 20.32 | 20.32 | -1.17% | 12,804 |
| Feb 27, 2025 | 20.29 | 20.77 | 20.23 | 20.56 | 20.23 | 0.83% | 13,375 |
| Feb 26, 2025 | 20.40 | 20.40 | 20.20 | 20.39 | 20.07 | 0.54% | 3,057 |
| Feb 25, 2025 | 20.34 | 20.45 | 20.15 | 20.28 | 19.96 | 0.55% | 5,770 |
| Feb 24, 2025 | 20.06 | 20.31 | 20.06 | 20.17 | 19.85 | 0.45% | 3,825 |
| Feb 21, 2025 | 20.11 | 20.27 | 20.02 | 20.08 | 19.76 | -0.84% | 6,295 |
| Feb 20, 2025 | 20.34 | 20.34 | 20.16 | 20.25 | 19.93 | -0.25% | 3,800 |
| Feb 19, 2025 | 20.33 | 20.39 | 20.15 | 20.30 | 19.98 | -0.25% | 5,355 |
| Feb 18, 2025 | 20.30 | 20.72 | 20.12 | 20.35 | 20.03 | -0.25% | 30,927 |
| Feb 14, 2025 | 20.38 | 20.81 | 20.32 | 20.40 | 20.07 | 0.29% | 6,493 |
| Feb 13, 2025 | 20.19 | 20.35 | 20.15 | 20.34 | 20.02 | 0.79% | 4,880 |
| Feb 12, 2025 | 20.25 | 20.36 | 20.13 | 20.18 | 19.86 | -0.30% | 5,430 |