Webster Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	45.89	48.05	45.75	47.90	47.90	1.57%	3,531,896
Apr 23, 2025	47.95	49.28	46.76	47.16	47.16	2.17%	2,257,530
Apr 22, 2025	44.81	46.31	44.62	46.16	46.16	3.64%	1,520,095
Apr 21, 2025	44.54	44.85	43.83	44.54	44.54	-1.35%	1,424,186
Apr 17, 2025	44.56	45.63	44.48	45.15	45.15	1.85%	1,184,017
Apr 16, 2025	43.98	44.93	43.73	44.33	44.33	-0.07%	1,052,775
Apr 15, 2025	43.73	45.24	43.73	44.36	44.36	2.12%	1,208,646
Apr 14, 2025	43.37	43.61	42.11	43.44	43.44	2.53%	1,431,977
Apr 11, 2025	41.92	42.61	41.07	42.37	42.37	0.43%	1,840,195
Apr 10, 2025	45.09	45.37	41.13	42.19	42.19	-9.58%	2,349,201
Apr 9, 2025	40.81	46.94	39.96	46.66	46.66	11.63%	2,594,267
Apr 8, 2025	44.24	44.57	41.04	41.80	41.80	-1.53%	1,950,321
Apr 7, 2025	39.78	44.04	39.78	42.45	42.45	1.65%	2,169,031
Apr 4, 2025	41.99	42.25	39.43	41.76	41.76	-4.98%	1,891,967
Apr 3, 2025	47.96	48.71	43.90	43.95	43.95	-14.64%	3,014,484
Apr 2, 2025	50.18	51.57	50.10	51.49	51.49	1.50%	876,590
Apr 1, 2025	51.03	51.36	50.07	50.73	50.73	-1.59%	1,299,007
Mar 31, 2025	50.21	51.84	50.18	51.55	51.55	1.02%	1,367,567
Mar 28, 2025	51.55	52.33	50.67	51.03	51.03	-1.90%	1,087,962
Mar 27, 2025	52.37	52.65	51.80	52.02	52.02	-0.54%	778,452
Mar 26, 2025	52.92	53.60	52.14	52.30	52.30	-0.70%	650,281
Mar 25, 2025	52.75	53.24	52.50	52.67	52.67	-0.15%	907,861
Mar 24, 2025	52.54	52.95	52.06	52.75	52.75	2.19%	1,523,587
Mar 21, 2025	51.28	51.91	50.70	51.62	51.62	0.19%	2,174,271
Mar 20, 2025	51.43	52.56	51.35	51.52	51.52	-1.11%	1,185,802
Mar 19, 2025	50.93	52.58	50.62	52.10	52.10	2.30%	1,600,776
Mar 18, 2025	51.06	51.52	50.51	50.93	50.93	0.14%	1,462,990
Mar 17, 2025	50.34	51.49	50.34	50.86	50.86	0.99%	1,815,791
Mar 14, 2025	49.20	50.47	48.61	50.36	50.36	3.79%	1,386,637
Mar 13, 2025	49.98	50.43	48.48	48.52	48.52	-2.35%	1,823,764
Mar 12, 2025	49.41	50.34	49.05	49.69	49.69	1.99%	1,428,635
Mar 11, 2025	47.56	49.30	47.50	48.72	48.72	2.46%	1,982,128
Mar 10, 2025	49.77	50.22	47.27	47.55	47.55	-6.97%	2,558,162
Mar 7, 2025	51.65	51.89	49.97	51.11	51.11	-1.16%	1,887,942
Mar 6, 2025	52.22	53.04	51.22	51.71	51.71	-2.71%	1,687,661
Mar 5, 2025	52.86	53.59	51.59	53.15	53.15	1.12%	1,607,336
Mar 4, 2025	53.36	53.83	51.43	52.56	52.56	-3.24%	1,167,746
Mar 3, 2025	56.32	56.85	53.90	54.32	54.32	-3.55%	1,613,629
Feb 28, 2025	56.32	56.88	55.06	56.32	56.32	0.68%	1,368,514
Feb 27, 2025	55.78	56.96	55.59	55.94	55.94	0.50%	563,499
Feb 26, 2025	55.57	56.63	55.28	55.66	55.66	0.40%	605,941
Feb 25, 2025	56.04	56.64	55.20	55.44	55.44	-0.47%	881,798
Feb 24, 2025	56.19	56.20	55.04	55.70	55.70	-0.18%	885,546
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