Webster Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	58.47	61.49	58.40	61.48	61.48	5.67%	1,512,648
Aug 21, 2025	57.94	58.53	57.77	58.18	58.18	-0.31%	832,007
Aug 20, 2025	58.03	58.51	57.56	58.36	58.36	0.74%	899,641
Aug 19, 2025	58.05	58.80	57.66	57.93	57.93	-0.50%	868,803
Aug 18, 2025	57.27	58.27	57.05	58.22	58.22	1.27%	962,439
Aug 15, 2025	58.42	58.42	57.47	57.49	57.49	-1.61%	1,227,626
Aug 14, 2025	57.53	58.44	57.14	58.43	58.43	0.33%	737,041
Aug 13, 2025	58.05	58.37	57.66	58.24	58.24	0.83%	1,019,923
Aug 12, 2025	55.58	57.82	55.52	57.76	57.76	4.66%	1,278,830
Aug 11, 2025	55.51	55.83	55.03	55.19	55.19	-1.18%	1,096,752
Aug 8, 2025	56.13	56.19	55.38	55.85	55.45	0.94%	1,034,202
Aug 7, 2025	56.76	56.76	55.32	55.33	54.93	-1.51%	1,458,418
Aug 6, 2025	56.74	57.12	56.14	56.18	55.78	-0.85%	1,358,755
Aug 5, 2025	56.84	57.00	55.34	56.66	56.25	0.07%	1,476,911
Aug 4, 2025	56.26	56.88	56.00	56.62	56.21	1.09%	1,380,368
Aug 1, 2025	56.43	57.03	55.23	56.01	55.61	-2.84%	1,447,858
Jul 31, 2025	58.08	58.38	57.53	57.65	57.24	-0.83%	1,382,658
Jul 30, 2025	59.24	59.50	57.85	58.13	57.71	-1.29%	956,626
Jul 29, 2025	60.00	60.04	58.70	58.89	58.47	-1.09%	1,163,573
Jul 28, 2025	60.10	60.43	59.16	59.54	59.11	-0.70%	1,154,735
Jul 25, 2025	59.86	60.01	58.66	59.96	59.53	-0.43%	1,392,203
Jul 24, 2025	61.82	61.95	60.14	60.22	59.79	-2.62%	1,297,715
Jul 23, 2025	61.92	62.00	61.14	61.84	61.40	0.62%	1,630,930
Jul 22, 2025	60.32	61.96	59.96	61.46	61.02	1.89%	2,737,398
Jul 21, 2025	60.90	61.52	60.30	60.32	59.89	-0.87%	1,306,514
Jul 18, 2025	60.35	60.99	59.65	60.85	60.41	1.33%	2,025,907
Jul 17, 2025	60.30	60.34	58.57	60.05	59.62	2.75%	3,630,039
Jul 16, 2025	58.30	58.70	57.16	58.44	58.02	0.92%	1,624,571
Jul 15, 2025	59.41	59.59	57.68	57.91	57.49	-2.92%	1,565,713
Jul 14, 2025	58.66	59.74	58.66	59.65	59.22	1.31%	1,207,974
Jul 11, 2025	59.15	59.43	58.58	58.88	58.46	-1.06%	921,364
Jul 10, 2025	58.90	60.07	58.86	59.51	59.08	1.05%	889,340
Jul 9, 2025	59.58	59.73	58.55	58.89	58.47	-0.25%	1,560,595
Jul 8, 2025	58.84	59.89	58.46	59.04	58.62	1.43%	1,656,620
Jul 7, 2025	58.48	59.25	57.59	58.21	57.79	-0.80%	1,299,746
Jul 3, 2025	57.80	59.23	57.66	58.68	58.26	1.59%	1,183,065
Jul 2, 2025	57.22	57.96	56.77	57.76	57.34	1.65%	1,354,937
Jul 1, 2025	54.60	57.16	54.31	56.82	56.41	4.07%	1,604,854
Jun 30, 2025	55.02	55.38	54.55	54.60	54.21	-0.29%	1,300,960
Jun 27, 2025	54.84	55.11	54.37	54.76	54.37	0.15%	1,716,651
Jun 26, 2025	53.22	54.77	53.00	54.68	54.29	3.01%	1,047,110
Jun 25, 2025	53.51	53.55	52.99	53.08	52.70	-1.12%	1,907,902
Jun 24, 2025	53.80	54.54	53.49	53.68	53.29	1.07%	1,384,968
Jun 23, 2025	51.68	53.17	51.45	53.11	52.73	2.13%	1,072,872
Jun 20, 2025	51.91	52.21	51.72	52.00	51.63	0.85%	2,444,611
Jun 18, 2025	50.78	51.99	50.66	51.56	51.19	1.56%	1,097,664
Jun 17, 2025	51.06	51.41	50.66	50.77	50.41	-1.40%	1,283,628
Jun 16, 2025	52.76	52.76	51.32	51.49	51.12	-0.87%	2,165,865
Jun 13, 2025	52.35	52.55	51.68	51.94	51.57	-2.55%	1,646,831
Jun 12, 2025	53.34	53.49	52.60	53.30	52.92	-1.11%	921,851