Webster Financial Corporation (WBS)
NYSE: WBS · Real-Time Price · USD
56.55
-0.55 (-0.97%)
Oct 28, 2025, 3:53 PM EDT - Market open

Webster Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202556.9957.4356.2056.72--0.67%731,297
Oct 27, 202557.1357.7056.8857.1057.101.10%1,720,807
Oct 24, 202556.4556.9655.9656.4856.481.20%1,454,747
Oct 23, 202556.3856.3855.3555.8155.81-0.18%1,447,431
Oct 22, 202556.4757.0255.8055.9155.91-0.34%2,199,317
Oct 21, 202554.8856.3454.5256.1056.102.32%2,087,888
Oct 20, 202554.6055.2954.2654.8354.831.03%2,395,548
Oct 17, 202554.2555.0752.6954.2754.270.31%3,333,907
Oct 16, 202557.4157.6953.4454.1054.10-7.04%4,151,780
Oct 15, 202559.9859.9857.9658.2058.20-2.09%1,820,539
Oct 14, 202556.7059.8456.5259.4459.443.95%1,060,035
Oct 13, 202556.8857.3056.2757.1857.182.57%1,295,411
Oct 10, 202559.4959.6755.6255.7555.75-5.80%1,154,465
Oct 9, 202559.1059.4058.2359.1859.180.54%1,227,091
Oct 8, 202560.4660.5658.8358.8658.86-2.11%1,179,834
Oct 7, 202561.6762.0460.1160.1360.13-2.15%1,085,117
Oct 6, 202560.5062.1660.3861.4561.453.09%1,755,305
Oct 3, 202559.5060.0659.1459.6159.611.10%1,023,855
Oct 2, 202558.8359.2458.2458.9658.96-0.05%1,052,368
Oct 1, 202558.8459.3158.4358.9958.99-0.76%1,473,308
Sep 30, 202559.6260.0258.3459.4459.44-0.23%1,580,172
Sep 29, 202559.9560.0358.5359.5859.58-0.43%1,058,313
Sep 26, 202560.1960.4859.5659.8459.840.03%828,064
Sep 25, 202560.0960.0959.3659.8259.82-0.57%1,244,639
Sep 24, 202560.9561.1660.0260.1660.16-0.91%850,159
Sep 23, 202560.9661.8160.3360.7160.710.03%884,536
Sep 22, 202561.1961.5060.1860.6960.69-1.38%1,226,623
Sep 19, 202561.9762.0261.0961.5461.54-1.25%3,389,612
Sep 18, 202560.7662.4060.6662.3262.322.75%1,371,940
Sep 17, 202559.6662.0459.5260.6560.651.95%1,426,824
Sep 16, 202560.4960.7158.8059.4959.49-1.86%2,530,942
Sep 15, 202561.6162.0660.4960.6260.62-1.43%1,640,082
Sep 12, 202562.0262.0261.4161.5061.50-0.73%1,363,622
Sep 11, 202561.7762.1961.1461.9561.950.47%1,405,265
Sep 10, 202561.4962.2961.2161.6661.660.72%2,100,725
Sep 9, 202561.8962.4361.1461.2261.22-1.39%1,067,583
Sep 8, 202562.0262.1161.1362.0862.080.11%1,322,308
Sep 5, 202563.2163.5961.4962.0162.01-1.45%1,210,067
Sep 4, 202562.0862.9261.5962.9262.921.86%885,781
Sep 3, 202562.2262.7561.2261.7761.77-0.77%1,097,583
Sep 2, 202561.2162.2660.8662.2562.250.05%941,611
Aug 29, 202562.3062.7762.1262.2262.22-0.13%928,210
Aug 28, 202562.8762.9261.9562.3062.30-0.53%876,074
Aug 27, 202561.8263.2561.8262.6362.631.02%1,196,346
Aug 26, 202560.8062.2360.8062.0062.001.42%1,290,947
Aug 25, 202561.2461.5160.6961.1361.13-0.57%861,314
Aug 22, 202558.4761.4958.4061.4861.485.67%1,512,648
Aug 21, 202557.9458.5357.7758.1858.18-0.31%832,007
Aug 20, 202558.0358.5157.5658.3658.360.74%899,641
Aug 19, 202558.0558.8057.6657.9357.93-0.50%868,803