Webster Financial Corporation (WBS)
NYSE: WBS · Real-Time Price · USD
57.64
+1.84 (3.30%)
At close: Nov 21, 2025, 4:00 PM EST
57.64
0.00 (0.00%)
After-hours: Nov 21, 2025, 4:10 PM EST
Webster Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 55.98 | 58.37 | 55.97 | 57.88 | - | 3.72% | 586,558 |
| Nov 20, 2025 | 57.13 | 58.04 | 55.75 | 55.80 | 55.80 | -0.91% | 1,613,547 |
| Nov 19, 2025 | 55.41 | 56.51 | 54.98 | 56.31 | 56.31 | 1.75% | 1,455,139 |
| Nov 18, 2025 | 54.23 | 55.63 | 53.64 | 55.34 | 55.34 | 1.52% | 954,374 |
| Nov 17, 2025 | 56.20 | 56.47 | 54.32 | 54.51 | 54.51 | -3.40% | 1,515,929 |
| Nov 14, 2025 | 56.17 | 56.75 | 55.70 | 56.43 | 56.43 | -0.48% | 929,819 |
| Nov 13, 2025 | 57.26 | 58.26 | 56.55 | 56.70 | 56.70 | -1.51% | 1,046,646 |
| Nov 12, 2025 | 57.35 | 58.60 | 57.30 | 57.57 | 57.57 | 0.65% | 900,805 |
| Nov 11, 2025 | 57.33 | 57.75 | 56.59 | 57.20 | 57.20 | -0.17% | 819,447 |
| Nov 10, 2025 | 57.43 | 57.79 | 56.81 | 57.30 | 57.30 | -0.45% | 833,405 |
| Nov 7, 2025 | 56.26 | 57.56 | 55.81 | 57.56 | 57.16 | 1.66% | 1,068,254 |
| Nov 6, 2025 | 57.30 | 57.89 | 55.83 | 56.62 | 56.23 | -1.08% | 983,900 |
| Nov 5, 2025 | 56.63 | 58.00 | 56.16 | 57.24 | 56.84 | 0.99% | 1,307,467 |
| Nov 4, 2025 | 56.29 | 57.05 | 55.64 | 56.68 | 56.29 | -0.37% | 1,247,732 |
| Nov 3, 2025 | 56.74 | 56.93 | 56.00 | 56.89 | 56.49 | -0.26% | 1,743,670 |
| Oct 31, 2025 | 56.22 | 57.13 | 55.80 | 57.04 | 56.64 | 0.80% | 1,348,003 |
| Oct 30, 2025 | 56.09 | 57.24 | 56.09 | 56.59 | 56.20 | 0.77% | 1,588,295 |
| Oct 29, 2025 | 56.08 | 57.07 | 55.78 | 56.16 | 55.77 | -0.76% | 1,412,208 |
| Oct 28, 2025 | 56.99 | 57.43 | 56.20 | 56.59 | 56.20 | -0.89% | 1,268,377 |
| Oct 27, 2025 | 57.13 | 57.70 | 56.88 | 57.10 | 56.70 | 1.10% | 1,720,807 |
| Oct 24, 2025 | 56.45 | 56.96 | 55.96 | 56.48 | 56.09 | 1.20% | 1,454,747 |
| Oct 23, 2025 | 56.38 | 56.38 | 55.35 | 55.81 | 55.42 | -0.18% | 1,447,431 |
| Oct 22, 2025 | 56.47 | 57.02 | 55.80 | 55.91 | 55.52 | -0.34% | 2,199,317 |
| Oct 21, 2025 | 54.88 | 56.34 | 54.52 | 56.10 | 55.71 | 2.32% | 2,087,888 |
| Oct 20, 2025 | 54.60 | 55.29 | 54.26 | 54.83 | 54.45 | 1.03% | 2,395,548 |
| Oct 17, 2025 | 54.25 | 55.07 | 52.69 | 54.27 | 53.89 | 0.31% | 3,333,907 |
| Oct 16, 2025 | 57.41 | 57.69 | 53.44 | 54.10 | 53.72 | -7.04% | 4,151,780 |
| Oct 15, 2025 | 59.98 | 59.98 | 57.96 | 58.20 | 57.80 | -2.09% | 1,820,539 |
| Oct 14, 2025 | 56.70 | 59.84 | 56.52 | 59.44 | 59.03 | 3.95% | 1,060,035 |
| Oct 13, 2025 | 56.88 | 57.30 | 56.27 | 57.18 | 56.78 | 2.57% | 1,295,411 |
| Oct 10, 2025 | 59.49 | 59.67 | 55.62 | 55.75 | 55.36 | -5.80% | 1,154,465 |
| Oct 9, 2025 | 59.10 | 59.40 | 58.23 | 59.18 | 58.77 | 0.54% | 1,227,091 |
| Oct 8, 2025 | 60.46 | 60.56 | 58.83 | 58.86 | 58.45 | -2.11% | 1,179,834 |
| Oct 7, 2025 | 61.67 | 62.04 | 60.11 | 60.13 | 59.71 | -2.15% | 1,085,117 |
| Oct 6, 2025 | 60.50 | 62.16 | 60.38 | 61.45 | 61.02 | 3.09% | 1,755,305 |
| Oct 3, 2025 | 59.50 | 60.06 | 59.14 | 59.61 | 59.20 | 1.10% | 1,023,855 |
| Oct 2, 2025 | 58.83 | 59.24 | 58.24 | 58.96 | 58.55 | -0.05% | 1,052,368 |
| Oct 1, 2025 | 58.84 | 59.31 | 58.43 | 58.99 | 58.58 | -0.76% | 1,473,308 |
| Sep 30, 2025 | 59.62 | 60.02 | 58.34 | 59.44 | 59.03 | -0.23% | 1,580,172 |
| Sep 29, 2025 | 59.95 | 60.03 | 58.53 | 59.58 | 59.17 | -0.43% | 1,058,313 |
| Sep 26, 2025 | 60.19 | 60.48 | 59.56 | 59.84 | 59.42 | 0.03% | 828,064 |
| Sep 25, 2025 | 60.09 | 60.09 | 59.36 | 59.82 | 59.40 | -0.57% | 1,244,639 |
| Sep 24, 2025 | 60.95 | 61.16 | 60.02 | 60.16 | 59.74 | -0.91% | 850,159 |
| Sep 23, 2025 | 60.96 | 61.81 | 60.33 | 60.71 | 60.29 | 0.03% | 884,536 |
| Sep 22, 2025 | 61.19 | 61.50 | 60.18 | 60.69 | 60.27 | -1.38% | 1,226,623 |
| Sep 19, 2025 | 61.97 | 62.02 | 61.09 | 61.54 | 61.11 | -1.25% | 3,389,612 |
| Sep 18, 2025 | 60.76 | 62.40 | 60.66 | 62.32 | 61.89 | 2.75% | 1,371,940 |
| Sep 17, 2025 | 59.66 | 62.04 | 59.52 | 60.65 | 60.23 | 1.95% | 1,426,824 |
| Sep 16, 2025 | 60.49 | 60.71 | 58.80 | 59.49 | 59.08 | -1.86% | 2,530,942 |
| Sep 15, 2025 | 61.61 | 62.06 | 60.49 | 60.62 | 60.20 | -1.43% | 1,640,082 |