Webster Financial Corporation (WBS.PRG)
NYSE: WBS.PRG · Real-Time Price · USD · Preferred Stock
23.90
+0.59 (2.53%)
At close: May 16, 2025
Webster Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 23.87 | 24.00 | 23.00 | 23.98 | 23.98 | 0.33% | 13,002 |
| May 16, 2025 | 23.21 | 23.90 | 23.21 | 23.90 | 23.90 | 2.53% | 6,145 |
| May 15, 2025 | 23.38 | 23.80 | 23.31 | 23.31 | 23.31 | -0.72% | 16,084 |
| May 14, 2025 | 23.55 | 23.55 | 23.07 | 23.48 | 23.48 | 0.03% | 6,415 |
| May 13, 2025 | 23.08 | 23.55 | 23.08 | 23.47 | 23.47 | 0.85% | 6,588 |
| May 12, 2025 | 23.10 | 23.48 | 23.01 | 23.28 | 23.28 | 0.06% | 10,516 |
| May 9, 2025 | 23.50 | 23.56 | 23.05 | 23.26 | 23.26 | -0.21% | 6,300 |
| May 8, 2025 | 23.16 | 23.31 | 23.16 | 23.31 | 23.31 | 1.57% | 1,981 |
| May 7, 2025 | 23.37 | 23.37 | 22.95 | 22.95 | 22.95 | -1.42% | 1,521 |
| May 6, 2025 | 23.24 | 23.30 | 23.24 | 23.28 | 23.28 | -0.34% | 2,393 |
| May 5, 2025 | 23.36 | 23.36 | 23.33 | 23.36 | 23.36 | -0.21% | 1,426 |
| May 2, 2025 | 22.95 | 23.41 | 22.95 | 23.41 | 23.41 | 1.78% | 7,002 |
| May 1, 2025 | 23.00 | 23.23 | 23.00 | 23.00 | 23.00 | -0.13% | 3,585 |
| Apr 30, 2025 | 22.93 | 23.24 | 22.93 | 23.03 | 23.03 | -0.99% | 3,550 |
| Apr 29, 2025 | 22.90 | 23.26 | 22.90 | 23.26 | 23.26 | 2.29% | 11,680 |
| Apr 28, 2025 | 22.55 | 22.75 | 22.55 | 22.74 | 22.74 | 1.60% | 6,793 |
| Apr 25, 2025 | 22.50 | 22.50 | 22.06 | 22.38 | 22.38 | 1.18% | 4,412 |
| Apr 24, 2025 | 22.46 | 22.50 | 22.12 | 22.12 | 22.12 | -1.73% | 1,396 |
| Apr 23, 2025 | 22.50 | 22.61 | 22.48 | 22.51 | 22.51 | 1.63% | 6,104 |
| Apr 22, 2025 | 21.80 | 22.17 | 21.80 | 22.15 | 22.15 | 1.65% | 5,614 |
| Apr 21, 2025 | 21.26 | 22.11 | 21.26 | 21.79 | 21.79 | -2.42% | 6,839 |
| Apr 17, 2025 | 21.75 | 22.33 | 21.75 | 22.33 | 22.33 | 1.45% | 5,184 |
| Apr 16, 2025 | 21.70 | 22.31 | 21.70 | 22.01 | 22.01 | 0.87% | 8,770 |
| Apr 15, 2025 | 21.89 | 22.17 | 21.50 | 21.82 | 21.82 | 1.68% | 10,987 |
| Apr 14, 2025 | 21.57 | 21.85 | 21.36 | 21.46 | 21.46 | -0.42% | 6,853 |
| Apr 11, 2025 | 21.45 | 22.16 | 21.26 | 21.55 | 21.55 | -0.23% | 7,333 |
| Apr 10, 2025 | 22.13 | 22.26 | 21.31 | 21.60 | 21.60 | -2.75% | 14,320 |
| Apr 9, 2025 | 21.62 | 22.30 | 21.50 | 22.21 | 22.21 | 2.16% | 37,667 |
| Apr 8, 2025 | 22.17 | 22.25 | 21.74 | 21.74 | 21.74 | -1.18% | 9,585 |
| Apr 7, 2025 | 21.48 | 22.18 | 21.48 | 22.00 | 22.00 | -1.65% | 10,839 |
| Apr 4, 2025 | 22.47 | 22.85 | 22.18 | 22.37 | 22.37 | -2.06% | 9,787 |
| Apr 3, 2025 | 22.45 | 23.19 | 22.45 | 22.84 | 22.84 | -0.70% | 7,011 |
| Apr 2, 2025 | 22.87 | 23.00 | 22.80 | 23.00 | 23.00 | -0.11% | 9,412 |
| Apr 1, 2025 | 23.26 | 23.35 | 23.02 | 23.03 | 23.03 | 0.11% | 3,848 |
| Mar 31, 2025 | 23.10 | 23.17 | 22.63 | 23.00 | 23.00 | -1.92% | 8,007 |
| Mar 28, 2025 | 23.44 | 23.68 | 23.41 | 23.45 | 23.04 | -0.55% | 3,970 |
| Mar 27, 2025 | 23.51 | 23.58 | 23.36 | 23.58 | 23.17 | 0.77% | 7,455 |
| Mar 26, 2025 | 23.75 | 23.87 | 23.27 | 23.40 | 23.00 | -1.47% | 21,447 |
| Mar 25, 2025 | 23.84 | 23.84 | 23.74 | 23.75 | 23.34 | -0.52% | 878 |
| Mar 24, 2025 | 23.78 | 25.25 | 23.78 | 23.88 | 23.46 | 0.48% | 5,965 |
| Mar 21, 2025 | 23.87 | 23.87 | 23.72 | 23.76 | 23.35 | -0.79% | 4,511 |
| Mar 20, 2025 | 23.71 | 23.95 | 23.71 | 23.95 | 23.54 | 1.01% | 1,917 |
| Mar 19, 2025 | 23.72 | 23.93 | 23.69 | 23.71 | 23.30 | -0.04% | 8,935 |
| Mar 18, 2025 | 23.52 | 23.95 | 23.52 | 23.72 | 23.31 | 0.30% | 3,964 |
| Mar 17, 2025 | 23.45 | 23.95 | 23.45 | 23.65 | 23.24 | 0.21% | 5,036 |
| Mar 14, 2025 | 23.46 | 23.95 | 23.46 | 23.60 | 23.19 | - | 3,744 |
| Mar 13, 2025 | 23.77 | 23.77 | 23.60 | 23.60 | 23.19 | -0.25% | 3,332 |
| Mar 12, 2025 | 23.67 | 23.94 | 23.50 | 23.66 | 23.25 | 0.34% | 8,472 |
| Mar 11, 2025 | 23.95 | 23.95 | 23.50 | 23.58 | 23.17 | -0.63% | 7,505 |
| Mar 10, 2025 | 23.98 | 24.00 | 23.61 | 23.73 | 23.32 | -1.12% | 19,579 |