Webster Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	58.12	58.25	55.51	55.80	55.80	-3.24%	908,543
Feb 20, 2025	58.67	59.02	56.91	57.67	57.67	-1.70%	922,504
Feb 19, 2025	58.31	59.17	58.04	58.67	58.67	-0.68%	1,597,860
Feb 18, 2025	59.26	59.72	58.86	59.07	59.07	-0.08%	1,029,444
Feb 14, 2025	59.26	59.83	58.84	59.12	59.12	0.27%	480,316
Feb 13, 2025	58.97	59.13	58.31	58.96	58.96	0.29%	461,722
Feb 12, 2025	59.05	59.36	58.59	58.79	58.79	-1.77%	613,639
Feb 11, 2025	58.87	59.99	58.60	59.85	59.85	1.20%	476,859
Feb 10, 2025	60.49	60.66	59.08	59.14	59.14	-2.81%	703,598
Feb 7, 2025	61.52	61.65	59.96	60.85	60.44	-0.91%	647,785
Feb 6, 2025	60.98	61.54	60.40	61.41	61.00	1.52%	759,907
Feb 5, 2025	60.39	60.61	59.77	60.49	60.08	0.42%	685,376
Feb 4, 2025	59.06	60.43	59.03	60.24	59.84	2.15%	612,816
Feb 3, 2025	58.81	59.98	57.83	58.97	58.57	-2.11%	1,026,790
Jan 31, 2025	60.15	60.65	59.64	60.24	59.84	0.15%	1,102,975
Jan 30, 2025	60.40	61.07	59.63	60.15	59.75	0.55%	573,295
Jan 29, 2025	59.07	60.87	59.05	59.82	59.42	0.77%	804,849
Jan 28, 2025	58.83	59.68	58.51	59.36	58.96	0.39%	912,152
Jan 27, 2025	58.95	59.67	58.69	59.13	58.73	0.27%	687,000
Jan 24, 2025	58.30	59.32	57.64	58.97	58.57	0.60%	916,524
Jan 23, 2025	59.25	59.81	58.35	58.62	58.23	-1.16%	1,563,812
Jan 22, 2025	59.90	60.17	58.96	59.31	58.91	-1.59%	1,028,583
Jan 21, 2025	60.34	60.96	59.94	60.27	59.87	1.01%	1,160,643
Jan 17, 2025	58.01	60.44	57.56	59.67	59.27	2.99%	1,736,801
Jan 16, 2025	57.66	58.40	57.21	57.94	57.55	-0.38%	1,633,238
Jan 15, 2025	58.56	58.78	57.61	58.16	57.77	3.01%	1,432,830
Jan 14, 2025	55.34	56.82	55.17	56.46	56.08	2.95%	1,333,228
Jan 13, 2025	53.50	54.98	53.44	54.84	54.47	2.22%	1,009,355
Jan 10, 2025	54.15	54.50	53.32	53.65	53.29	-2.93%	1,138,953
Jan 8, 2025	54.83	55.62	54.45	55.27	54.90	0.36%	789,718
Jan 7, 2025	56.45	56.45	54.59	55.07	54.70	-1.59%	959,073
Jan 6, 2025	56.14	57.18	55.60	55.96	55.58	0.87%	1,218,421
Jan 3, 2025	54.94	55.50	53.75	55.48	55.11	1.22%	842,513
Jan 2, 2025	55.68	56.15	54.76	54.81	54.44	-0.74%	678,058
Dec 31, 2024	54.99	55.47	54.80	55.22	54.85	0.62%	794,742
Dec 30, 2024	54.60	55.32	54.21	54.88	54.51	-0.29%	611,119
Dec 27, 2024	55.56	56.14	54.77	55.04	54.67	-1.40%	692,191
Dec 26, 2024	55.14	55.88	54.97	55.82	55.45	0.43%	478,896
Dec 24, 2024	55.58	55.87	54.87	55.58	55.21	0.34%	455,546
Dec 23, 2024	54.80	55.77	54.43	55.39	55.02	0.73%	587,489
Dec 20, 2024	53.63	55.85	53.55	54.99	54.62	1.59%	3,609,921
Dec 19, 2024	55.69	56.00	53.96	54.13	53.77	-0.75%	1,236,707
Dec 18, 2024	58.07	58.37	54.25	54.54	54.17	-5.49%	2,218,812
Dec 17, 2024	59.22	59.36	57.29	57.71	57.32	-2.19%	1,100,480
Dec 16, 2024	59.04	59.10	58.44	59.00	58.60	0.07%	708,204
Dec 13, 2024	59.18	59.35	58.30	58.96	58.56	-0.19%	694,316
Dec 12, 2024	59.59	60.06	59.00	59.07	58.67	-1.04%	864,686
Dec 11, 2024	59.76	60.86	59.04	59.69	59.29	1.31%	1,403,939
Dec 10, 2024	59.62	60.10	58.52	58.92	58.52	-0.32%	883,856
Dec 9, 2024	60.08	60.46	59.06	59.11	58.71	-1.50%	584,698
Dec 6, 2024	60.23	60.36	59.35	60.01	59.61	0.22%	602,448
Dec 5, 2024	60.97	61.13	59.85	59.88	59.48	-0.84%	644,752
Dec 4, 2024	60.15	60.53	59.66	60.39	59.98	0.15%	634,411
Dec 3, 2024	61.07	61.20	60.11	60.30	59.90	-1.05%	729,478
Dec 2, 2024	62.04	62.26	60.64	60.94	60.53	-1.36%	768,252
Nov 29, 2024	62.55	62.89	61.32	61.78	61.37	-0.44%	489,466
Nov 27, 2024	62.51	63.19	61.87	62.05	61.63	0.05%	624,922
Nov 26, 2024	62.26	62.80	61.52	62.02	61.60	-1.27%	1,065,549
Nov 25, 2024	62.18	63.99	62.14	62.82	62.40	1.72%	1,535,768
Nov 22, 2024	60.56	61.86	60.56	61.76	61.35	2.10%	1,190,525
Nov 21, 2024	59.75	60.93	59.60	60.49	60.08	1.58%	771,364
Nov 20, 2024	60.02	60.02	58.55	59.55	59.15	-0.68%	1,422,854
Nov 19, 2024	59.50	60.37	59.50	59.96	59.56	-0.94%	834,358
Nov 18, 2024	60.20	60.96	60.06	60.53	60.12	0.77%	1,366,658
Nov 15, 2024	59.87	60.21	58.78	60.07	59.67	0.62%	1,687,612
Nov 14, 2024	60.00	60.41	59.35	59.70	59.30	-0.23%	819,856
Nov 13, 2024	60.28	61.12	59.51	59.84	59.44	-0.40%	1,428,361
Nov 12, 2024	59.89	61.04	59.69	60.08	59.68	0.18%	1,308,579
Nov 11, 2024	58.77	61.04	58.71	59.97	59.57	3.93%	1,857,557
Nov 8, 2024	58.03	58.25	57.04	57.70	57.31	0.03%	1,490,092
Nov 7, 2024	59.64	60.10	57.43	57.68	57.29	-4.04%	2,292,728
Nov 6, 2024	56.28	60.13	55.44	60.11	59.71	18.21%	4,515,496
Nov 5, 2024	50.36	51.09	50.31	50.85	50.51	1.21%	547,524
Nov 4, 2024	50.69	50.72	49.48	50.24	49.90	-0.95%	808,976
Nov 1, 2024	51.74	51.99	50.62	50.72	50.38	-2.08%	929,448
Oct 31, 2024	52.57	52.81	51.73	51.80	51.05	-1.46%	1,019,502
Oct 30, 2024	51.94	53.23	51.90	52.57	51.81	1.29%	1,153,434
Oct 29, 2024	52.20	52.40	51.64	51.90	51.15	-0.54%	771,228
Oct 28, 2024	51.75	52.40	51.36	52.18	51.42	2.01%	891,684
Oct 25, 2024	52.47	52.62	50.89	51.15	50.41	-1.39%	846,706
Oct 24, 2024	51.54	51.95	50.69	51.87	51.12	0.78%	1,347,876
Oct 23, 2024	51.90	52.21	51.14	51.47	50.72	-0.90%	961,749
Oct 22, 2024	51.26	52.27	51.10	51.94	51.19	0.87%	997,023
Oct 21, 2024	52.89	53.13	51.31	51.49	50.74	-2.68%	1,917,982
Oct 18, 2024	53.80	53.90	52.40	52.91	52.14	-2.47%	2,126,181
Oct 17, 2024	50.23	54.38	49.87	54.25	53.46	11.58%	3,774,536
Oct 16, 2024	49.33	49.95	48.30	48.62	47.92	-0.63%	3,124,520
Oct 15, 2024	48.28	49.98	48.02	48.93	48.22	1.73%	1,391,724
Oct 14, 2024	47.79	48.43	47.15	48.10	47.40	0.50%	1,138,061
Oct 11, 2024	46.45	47.94	46.31	47.86	47.17	3.89%	1,109,231
Oct 10, 2024	45.34	46.12	45.09	46.07	45.40	1.14%	1,090,145
Oct 9, 2024	45.00	45.90	44.68	45.55	44.89	1.76%	1,440,787
Oct 8, 2024	45.41	45.49	44.66	44.76	44.11	-1.08%	715,724
Oct 7, 2024	45.36	45.67	44.84	45.25	44.59	-0.85%	783,863
Oct 4, 2024	45.66	46.11	45.12	45.64	44.98	2.61%	920,616
Oct 3, 2024	44.05	44.54	43.64	44.48	43.84	0.34%	890,521
Oct 2, 2024	44.77	45.28	44.23	44.33	43.69	-1.18%	1,015,512
Oct 1, 2024	46.22	46.22	44.57	44.86	44.21	-3.75%	804,122
Sep 30, 2024	46.27	47.05	46.22	46.61	45.94	0.47%	708,094
Sep 27, 2024	46.54	46.94	46.14	46.39	45.72	0.59%	645,929