Webster Financial Corporation (WBS.PRG)
NYSE: WBS.PRG · Real-Time Price · USD · Preferred Stock
22.12
-0.39 (-1.73%)
At close: Apr 24, 2025
Webster Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 7, 2025 | 24.21 | 24.23 | 23.92 | 24.00 | 23.58 | -1.23% | 23,259 |
| Mar 6, 2025 | 24.18 | 24.30 | 23.90 | 24.30 | 23.88 | 0.37% | 9,352 |
| Mar 5, 2025 | 24.04 | 24.52 | 24.04 | 24.21 | 23.79 | 0.37% | 7,870 |
| Mar 4, 2025 | 24.11 | 24.25 | 23.96 | 24.12 | 23.70 | -0.43% | 9,094 |
| Mar 3, 2025 | 24.06 | 24.28 | 24.06 | 24.23 | 23.81 | 0.64% | 6,303 |
| Feb 28, 2025 | 24.25 | 24.25 | 24.07 | 24.07 | 23.65 | -0.29% | 6,774 |
| Feb 27, 2025 | 24.06 | 24.14 | 24.06 | 24.14 | 23.72 | 0.21% | 648 |
| Feb 26, 2025 | 23.81 | 24.17 | 23.81 | 24.09 | 23.67 | 0.17% | 11,482 |
| Feb 25, 2025 | 23.98 | 24.11 | 23.80 | 24.05 | 23.63 | 0.25% | 29,252 |
| Feb 24, 2025 | 23.97 | 23.99 | 23.78 | 23.99 | 23.57 | 0.08% | 11,809 |
| Feb 21, 2025 | 23.65 | 23.97 | 23.65 | 23.97 | 23.56 | 0.93% | 6,578 |
| Feb 20, 2025 | 23.82 | 23.91 | 23.75 | 23.75 | 23.34 | -0.21% | 5,918 |
| Feb 19, 2025 | 23.80 | 24.12 | 23.70 | 23.80 | 23.39 | - | 14,664 |
| Feb 18, 2025 | 24.00 | 24.05 | 23.75 | 23.80 | 23.39 | -1.08% | 18,557 |
| Feb 14, 2025 | 24.12 | 24.12 | 23.92 | 24.06 | 23.64 | -0.25% | 2,379 |
| Feb 13, 2025 | 24.08 | 24.20 | 24.05 | 24.12 | 23.70 | 0.79% | 8,741 |