Webster Financial Corporation (WBS)
NYSE: WBS · Real-Time Price · USD
56.55
-0.55 (-0.97%)
Oct 28, 2025, 3:53 PM EDT - Market open
Webster Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 56.99 | 57.43 | 56.20 | 56.72 | - | -0.67% | 731,297 |
| Oct 27, 2025 | 57.13 | 57.70 | 56.88 | 57.10 | 57.10 | 1.10% | 1,720,807 |
| Oct 24, 2025 | 56.45 | 56.96 | 55.96 | 56.48 | 56.48 | 1.20% | 1,454,747 |
| Oct 23, 2025 | 56.38 | 56.38 | 55.35 | 55.81 | 55.81 | -0.18% | 1,447,431 |
| Oct 22, 2025 | 56.47 | 57.02 | 55.80 | 55.91 | 55.91 | -0.34% | 2,199,317 |
| Oct 21, 2025 | 54.88 | 56.34 | 54.52 | 56.10 | 56.10 | 2.32% | 2,087,888 |
| Oct 20, 2025 | 54.60 | 55.29 | 54.26 | 54.83 | 54.83 | 1.03% | 2,395,548 |
| Oct 17, 2025 | 54.25 | 55.07 | 52.69 | 54.27 | 54.27 | 0.31% | 3,333,907 |
| Oct 16, 2025 | 57.41 | 57.69 | 53.44 | 54.10 | 54.10 | -7.04% | 4,151,780 |
| Oct 15, 2025 | 59.98 | 59.98 | 57.96 | 58.20 | 58.20 | -2.09% | 1,820,539 |
| Oct 14, 2025 | 56.70 | 59.84 | 56.52 | 59.44 | 59.44 | 3.95% | 1,060,035 |
| Oct 13, 2025 | 56.88 | 57.30 | 56.27 | 57.18 | 57.18 | 2.57% | 1,295,411 |
| Oct 10, 2025 | 59.49 | 59.67 | 55.62 | 55.75 | 55.75 | -5.80% | 1,154,465 |
| Oct 9, 2025 | 59.10 | 59.40 | 58.23 | 59.18 | 59.18 | 0.54% | 1,227,091 |
| Oct 8, 2025 | 60.46 | 60.56 | 58.83 | 58.86 | 58.86 | -2.11% | 1,179,834 |
| Oct 7, 2025 | 61.67 | 62.04 | 60.11 | 60.13 | 60.13 | -2.15% | 1,085,117 |
| Oct 6, 2025 | 60.50 | 62.16 | 60.38 | 61.45 | 61.45 | 3.09% | 1,755,305 |
| Oct 3, 2025 | 59.50 | 60.06 | 59.14 | 59.61 | 59.61 | 1.10% | 1,023,855 |
| Oct 2, 2025 | 58.83 | 59.24 | 58.24 | 58.96 | 58.96 | -0.05% | 1,052,368 |
| Oct 1, 2025 | 58.84 | 59.31 | 58.43 | 58.99 | 58.99 | -0.76% | 1,473,308 |
| Sep 30, 2025 | 59.62 | 60.02 | 58.34 | 59.44 | 59.44 | -0.23% | 1,580,172 |
| Sep 29, 2025 | 59.95 | 60.03 | 58.53 | 59.58 | 59.58 | -0.43% | 1,058,313 |
| Sep 26, 2025 | 60.19 | 60.48 | 59.56 | 59.84 | 59.84 | 0.03% | 828,064 |
| Sep 25, 2025 | 60.09 | 60.09 | 59.36 | 59.82 | 59.82 | -0.57% | 1,244,639 |
| Sep 24, 2025 | 60.95 | 61.16 | 60.02 | 60.16 | 60.16 | -0.91% | 850,159 |
| Sep 23, 2025 | 60.96 | 61.81 | 60.33 | 60.71 | 60.71 | 0.03% | 884,536 |
| Sep 22, 2025 | 61.19 | 61.50 | 60.18 | 60.69 | 60.69 | -1.38% | 1,226,623 |
| Sep 19, 2025 | 61.97 | 62.02 | 61.09 | 61.54 | 61.54 | -1.25% | 3,389,612 |
| Sep 18, 2025 | 60.76 | 62.40 | 60.66 | 62.32 | 62.32 | 2.75% | 1,371,940 |
| Sep 17, 2025 | 59.66 | 62.04 | 59.52 | 60.65 | 60.65 | 1.95% | 1,426,824 |
| Sep 16, 2025 | 60.49 | 60.71 | 58.80 | 59.49 | 59.49 | -1.86% | 2,530,942 |
| Sep 15, 2025 | 61.61 | 62.06 | 60.49 | 60.62 | 60.62 | -1.43% | 1,640,082 |
| Sep 12, 2025 | 62.02 | 62.02 | 61.41 | 61.50 | 61.50 | -0.73% | 1,363,622 |
| Sep 11, 2025 | 61.77 | 62.19 | 61.14 | 61.95 | 61.95 | 0.47% | 1,405,265 |
| Sep 10, 2025 | 61.49 | 62.29 | 61.21 | 61.66 | 61.66 | 0.72% | 2,100,725 |
| Sep 9, 2025 | 61.89 | 62.43 | 61.14 | 61.22 | 61.22 | -1.39% | 1,067,583 |
| Sep 8, 2025 | 62.02 | 62.11 | 61.13 | 62.08 | 62.08 | 0.11% | 1,322,308 |
| Sep 5, 2025 | 63.21 | 63.59 | 61.49 | 62.01 | 62.01 | -1.45% | 1,210,067 |
| Sep 4, 2025 | 62.08 | 62.92 | 61.59 | 62.92 | 62.92 | 1.86% | 885,781 |
| Sep 3, 2025 | 62.22 | 62.75 | 61.22 | 61.77 | 61.77 | -0.77% | 1,097,583 |
| Sep 2, 2025 | 61.21 | 62.26 | 60.86 | 62.25 | 62.25 | 0.05% | 941,611 |
| Aug 29, 2025 | 62.30 | 62.77 | 62.12 | 62.22 | 62.22 | -0.13% | 928,210 |
| Aug 28, 2025 | 62.87 | 62.92 | 61.95 | 62.30 | 62.30 | -0.53% | 876,074 |
| Aug 27, 2025 | 61.82 | 63.25 | 61.82 | 62.63 | 62.63 | 1.02% | 1,196,346 |
| Aug 26, 2025 | 60.80 | 62.23 | 60.80 | 62.00 | 62.00 | 1.42% | 1,290,947 |
| Aug 25, 2025 | 61.24 | 61.51 | 60.69 | 61.13 | 61.13 | -0.57% | 861,314 |
| 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 |