Webster Financial Corporation (WBS.PRG)
NYSE: WBS.PRG · Real-Time Price · USD · Preferred Stock
23.23
+0.11 (0.49%)
At close: Jul 3, 2025
Webster Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 23.54 | 23.54 | 23.33 | 23.39 | 23.39 | -0.13% | 7,966 |
| Jul 11, 2025 | 23.38 | 23.48 | 23.38 | 23.42 | 23.42 | 0.17% | 4,981 |
| Jul 10, 2025 | 23.30 | 23.39 | 23.27 | 23.38 | 23.38 | -0.09% | 1,360 |
| Jul 9, 2025 | 23.41 | 23.56 | 23.25 | 23.40 | 23.40 | 0.65% | 6,392 |
| Jul 8, 2025 | 23.25 | 23.25 | 23.17 | 23.25 | 23.25 | - | 2,980 |
| Jul 7, 2025 | 23.11 | 23.25 | 23.10 | 23.25 | 23.25 | 0.07% | 2,483 |
| Jul 3, 2025 | 23.11 | 23.33 | 23.11 | 23.23 | 23.23 | 0.49% | 1,622 |
| Jul 2, 2025 | 23.15 | 23.30 | 23.04 | 23.12 | 23.12 | 0.09% | 10,787 |
| Jul 1, 2025 | 22.93 | 23.11 | 22.86 | 23.10 | 23.10 | -0.30% | 4,866 |
| Jun 30, 2025 | 23.05 | 23.17 | 22.90 | 23.17 | 23.17 | -0.56% | 6,877 |
| Jun 27, 2025 | 23.48 | 23.50 | 23.30 | 23.30 | 22.90 | -0.21% | 4,212 |
| Jun 26, 2025 | 23.46 | 23.63 | 23.30 | 23.35 | 22.94 | 0.21% | 7,359 |
| Jun 25, 2025 | 23.46 | 23.59 | 23.30 | 23.30 | 22.89 | -0.85% | 7,008 |
| Jun 24, 2025 | 23.49 | 23.50 | 23.30 | 23.50 | 23.09 | 0.79% | 6,413 |
| Jun 23, 2025 | 23.40 | 23.40 | 23.25 | 23.32 | 22.91 | -0.38% | 2,684 |
| Jun 20, 2025 | 23.53 | 23.53 | 23.40 | 23.40 | 23.00 | -0.41% | 3,912 |
| Jun 18, 2025 | 23.52 | 23.53 | 23.20 | 23.50 | 23.09 | 0.95% | 10,944 |
| Jun 17, 2025 | 23.25 | 23.43 | 23.25 | 23.28 | 22.87 | 0.13% | 7,387 |
| Jun 16, 2025 | 23.35 | 23.36 | 23.25 | 23.25 | 22.85 | 0.28% | 4,991 |
| Jun 13, 2025 | 23.15 | 23.29 | 23.10 | 23.19 | 22.78 | 0.03% | 4,413 |
| Jun 12, 2025 | 23.21 | 23.22 | 23.18 | 23.18 | 22.77 | -0.27% | 2,248 |
| Jun 11, 2025 | 23.00 | 23.25 | 23.00 | 23.24 | 22.84 | 1.04% | 7,234 |
| Jun 10, 2025 | 22.69 | 23.00 | 22.69 | 23.00 | 22.60 | 0.31% | 5,283 |
| Jun 9, 2025 | 22.80 | 22.95 | 22.72 | 22.93 | 22.53 | -0.03% | 10,188 |
| Jun 6, 2025 | 22.86 | 22.98 | 22.75 | 22.94 | 22.54 | - | 14,525 |
| Jun 5, 2025 | 22.87 | 22.99 | 22.86 | 22.94 | 22.54 | -0.24% | 2,663 |
| Jun 4, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.59 | 0.57% | 864 |
| Jun 3, 2025 | 22.88 | 23.15 | 22.86 | 22.86 | 22.46 | 0.04% | 5,310 |
| Jun 2, 2025 | 22.83 | 23.15 | 22.77 | 22.85 | 22.45 | 0.35% | 10,458 |
| May 30, 2025 | 23.13 | 23.59 | 22.76 | 22.77 | 22.37 | -2.61% | 40,578 |
| May 29, 2025 | 23.25 | 23.86 | 23.25 | 23.38 | 22.97 | -0.37% | 4,359 |
| May 28, 2025 | 23.61 | 23.78 | 23.14 | 23.47 | 23.06 | -0.60% | 5,797 |
| May 27, 2025 | 23.53 | 23.64 | 23.52 | 23.61 | 23.20 | -0.17% | 3,950 |
| May 23, 2025 | 23.50 | 23.65 | 23.24 | 23.65 | 23.24 | 0.77% | 6,454 |
| May 22, 2025 | 23.62 | 23.88 | 23.45 | 23.47 | 23.06 | -0.59% | 10,372 |
| May 21, 2025 | 23.90 | 24.05 | 23.43 | 23.61 | 23.20 | -1.25% | 6,794 |
| May 20, 2025 | 24.10 | 24.23 | 23.90 | 23.91 | 23.49 | -0.29% | 9,914 |
| May 19, 2025 | 23.87 | 24.00 | 23.00 | 23.98 | 23.56 | 0.33% | 13,002 |
| May 16, 2025 | 23.21 | 23.90 | 23.21 | 23.90 | 23.48 | 2.53% | 6,145 |
| May 15, 2025 | 23.38 | 23.80 | 23.31 | 23.31 | 22.90 | -0.72% | 16,084 |
| May 14, 2025 | 23.55 | 23.55 | 23.07 | 23.48 | 23.07 | 0.03% | 6,415 |
| May 13, 2025 | 23.08 | 23.55 | 23.08 | 23.47 | 23.06 | 0.85% | 6,588 |
| May 12, 2025 | 23.10 | 23.48 | 23.01 | 23.28 | 22.87 | 0.06% | 10,516 |
| May 9, 2025 | 23.50 | 23.56 | 23.05 | 23.26 | 22.85 | -0.21% | 6,300 |
| May 8, 2025 | 23.16 | 23.31 | 23.16 | 23.31 | 22.90 | 1.57% | 1,981 |
| May 7, 2025 | 23.37 | 23.37 | 22.95 | 22.95 | 22.55 | -1.42% | 1,521 |
| May 6, 2025 | 23.24 | 23.30 | 23.24 | 23.28 | 22.87 | -0.34% | 2,393 |
| May 5, 2025 | 23.36 | 23.36 | 23.33 | 23.36 | 22.95 | -0.21% | 1,426 |
| May 2, 2025 | 22.95 | 23.41 | 22.95 | 23.41 | 23.00 | 1.78% | 7,002 |
| May 1, 2025 | 23.00 | 23.23 | 23.00 | 23.00 | 22.60 | -0.13% | 3,585 |