Webster Financial Corporation (WBS)

Webster Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	64.05	66.19	63.64	65.92	65.92	3.99%	1,766,550
Jan 20, 2026	63.59	64.65	63.14	63.39	63.39	-1.77%	1,445,655
Jan 16, 2026	64.26	65.22	63.92	64.53	64.53	0.19%	1,930,408
Jan 15, 2026	64.13	64.84	63.70	64.41	64.41	1.24%	2,329,929
Jan 14, 2026	62.65	63.95	62.48	63.62	63.62	1.23%	1,802,702
Jan 13, 2026	63.46	63.83	62.81	62.85	62.85	-0.55%	1,112,897
Jan 12, 2026	63.92	64.37	63.13	63.20	63.20	-2.42%	1,668,040
Jan 9, 2026	65.98	66.54	64.75	64.77	64.77	-1.49%	824,761
Jan 8, 2026	64.33	66.49	64.33	65.75	65.75	1.81%	1,102,918
Jan 7, 2026	65.50	65.71	64.28	64.58	64.58	-1.70%	1,032,397
Jan 6, 2026	64.78	65.98	64.51	65.70	65.70	1.01%	994,265
Jan 5, 2026	63.51	65.90	63.51	65.04	65.04	1.91%	1,539,703
Jan 2, 2026	63.00	64.38	62.30	63.82	63.82	1.40%	917,382
Dec 31, 2025	63.87	63.87	62.83	62.94	62.94	-0.93%	846,989
Dec 30, 2025	64.20	64.36	63.36	63.53	63.53	-0.67%	579,952
Dec 29, 2025	64.50	64.72	63.92	63.96	63.96	-0.68%	651,247
Dec 26, 2025	64.52	64.81	64.12	64.40	64.40	-0.20%	396,123
Dec 24, 2025	64.55	64.85	64.12	64.53	64.53	0.33%	370,853
Dec 23, 2025	65.22	65.22	64.32	64.32	64.32	-0.95%	701,431
Dec 22, 2025	64.66	65.28	64.41	64.94	64.94	0.43%	809,977
Dec 19, 2025	64.90	65.25	64.03	64.66	64.66	-0.06%	3,163,746
Dec 18, 2025	64.42	65.39	63.99	64.70	64.70	1.09%	2,022,507
Dec 17, 2025	63.80	64.38	63.59	64.00	64.00	0.47%	2,010,301
Dec 16, 2025	64.43	64.78	63.26	63.70	63.70	-0.67%	1,395,089
Dec 15, 2025	64.42	64.87	63.43	64.13	64.13	0.27%	1,258,155
Dec 12, 2025	64.49	64.63	63.48	63.96	63.96	0.05%	1,671,631
Dec 11, 2025	63.86	64.86	63.54	63.93	63.93	-0.09%	1,869,427
Dec 10, 2025	62.78	64.41	62.58	63.99	63.99	2.11%	2,507,236
Dec 9, 2025	62.50	63.75	62.50	62.67	62.67	0.06%	1,053,772
Dec 8, 2025	62.51	63.41	62.42	62.63	62.63	0.22%	1,460,564
Dec 5, 2025	61.82	62.80	61.80	62.49	62.49	0.71%	1,039,301
Dec 4, 2025	62.00	62.84	61.76	62.05	62.05	-0.06%	1,258,801
Dec 3, 2025	60.34	62.30	60.19	62.09	62.09	2.80%	1,713,663
Dec 2, 2025	60.88	61.16	60.32	60.40	60.40	-0.17%	854,606
Dec 1, 2025	59.45	60.80	59.45	60.50	60.50	1.51%	989,107
Nov 28, 2025	59.58	59.86	59.00	59.60	59.60	0.30%	460,968
Nov 26, 2025	59.70	60.11	59.37	59.42	59.42	-0.74%	656,266
Nov 25, 2025	58.20	60.41	58.08	59.86	59.86	3.31%	1,006,144
Nov 24, 2025	57.54	58.28	57.20	57.94	57.94	0.52%	829,552
Nov 21, 2025	55.98	58.37	55.97	57.64	57.64	3.30%	1,088,691
Nov 20, 2025	57.13	58.04	55.75	55.80	55.80	-0.91%	1,613,574
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.