Webster Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	68.91	69.88	68.91	69.48	-	2.47%	1,594,326
Mar 20, 2026	68.60	68.72	67.58	67.80	67.80	-1.37%	5,085,786
Mar 19, 2026	68.16	68.84	67.86	68.74	68.74	0.06%	2,896,499
Mar 18, 2026	68.49	68.94	68.36	68.70	68.70	0.31%	2,922,929
Mar 17, 2026	68.61	68.67	68.22	68.49	68.49	0.75%	2,532,604
Mar 16, 2026	67.89	68.44	67.84	67.98	67.98	1.09%	3,562,982
Mar 13, 2026	68.28	68.48	67.18	67.25	67.25	-0.96%	4,493,030
Mar 12, 2026	67.87	68.38	67.62	67.90	67.90	-1.27%	4,544,815
Mar 11, 2026	68.68	68.93	68.29	68.77	68.77	-0.45%	5,538,633
Mar 10, 2026	68.76	69.99	68.71	69.08	69.08	0.69%	7,007,659
Mar 9, 2026	67.95	68.96	67.20	68.61	68.61	0.16%	8,337,028
Mar 6, 2026	67.79	68.82	67.06	68.50	68.50	-0.84%	6,758,525
Mar 5, 2026	69.46	69.82	68.72	69.08	69.08	-1.46%	6,505,650
Mar 4, 2026	69.26	70.44	69.26	70.10	70.10	1.93%	9,179,105
Mar 3, 2026	69.53	70.01	68.66	68.77	68.77	-3.68%	12,116,756
Mar 2, 2026	71.20	71.81	70.96	71.40	71.40	-1.01%	5,212,560
Feb 27, 2026	72.78	73.12	71.85	72.13	72.13	-1.57%	9,792,119
Feb 26, 2026	73.80	73.92	73.09	73.28	73.28	-0.74%	6,550,885
Feb 25, 2026	73.21	74.00	73.20	73.83	73.83	1.95%	5,033,942
Feb 24, 2026	72.46	72.56	71.89	72.42	72.42	-0.49%	6,862,684
Feb 23, 2026	73.30	73.98	72.61	72.78	72.78	-0.42%	6,476,845
Feb 20, 2026	72.41	73.16	72.21	73.09	73.09	1.23%	3,498,635
Feb 19, 2026	72.31	72.43	72.07	72.20	72.20	-0.37%	3,575,897
Feb 18, 2026	72.45	72.90	72.35	72.47	72.47	0.56%	3,979,491
Feb 17, 2026	71.48	72.10	71.48	72.07	72.07	1.32%	3,370,356
Feb 13, 2026	71.02	71.45	70.89	71.13	71.13	-0.49%	4,229,970
Feb 12, 2026	72.92	73.03	71.27	71.48	71.48	-1.07%	5,390,021
Feb 11, 2026	73.38	73.63	71.88	72.25	72.25	-1.04%	6,046,029
Feb 10, 2026	73.40	73.87	72.73	73.01	73.01	-0.27%	4,203,743
Feb 9, 2026	72.77	73.51	72.77	73.21	73.21	0.11%	4,244,890
Feb 6, 2026	72.86	73.30	72.62	73.13	72.73	1.54%	5,664,328
Feb 5, 2026	71.76	72.55	71.54	72.02	71.63	-0.33%	9,052,930
Feb 4, 2026	72.90	73.44	71.87	72.26	71.86	0.43%	17,921,945
Feb 3, 2026	66.07	73.50	65.35	71.95	71.56	9.02%	17,881,252
Feb 2, 2026	65.52	66.76	65.48	66.00	65.64	0.35%	1,402,069
Jan 30, 2026	65.36	66.29	65.07	65.77	65.41	0.23%	1,491,400
Jan 29, 2026	64.94	65.67	64.06	65.62	65.26	1.69%	1,500,733
Jan 28, 2026	64.36	65.35	63.97	64.53	64.18	0.44%	1,667,714
Jan 27, 2026	65.37	65.37	64.08	64.25	63.90	-0.59%	2,156,650
Jan 26, 2026	64.48	65.38	63.53	64.63	64.28	0.84%	1,519,069
Jan 23, 2026	66.00	66.87	63.73	64.09	63.74	-3.22%	2,729,746
Jan 22, 2026	66.07	67.43	65.71	66.22	65.86	0.46%	2,645,314
Jan 21, 2026	64.05	66.19	63.64	65.92	65.56	3.99%	1,775,981
Jan 20, 2026	63.59	64.65	63.14	63.39	63.04	-1.77%	1,445,655
Jan 16, 2026	64.26	65.22	63.92	64.53	64.18	0.19%	1,945,639
Jan 15, 2026	64.13	64.84	63.70	64.41	64.06	1.24%	2,332,038
Jan 14, 2026	62.65	63.95	62.48	63.62	63.27	1.23%	1,802,702
Jan 13, 2026	63.46	63.83	62.81	62.85	62.51	-0.55%	1,112,897
Jan 12, 2026	63.92	64.37	63.13	63.20	62.85	-2.42%	1,668,040
Jan 9, 2026	65.98	66.54	64.75	64.77	64.42	-1.49%	824,764