Webster Financial Corporation (WBS)

Webster Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	51.92	52.59	51.53	52.00	-	0.29%	682,472
Jun 4, 2025	52.00	52.45	51.85	51.85	51.85	-0.40%	1,337,364
Jun 3, 2025	51.24	52.52	51.18	52.06	52.06	1.38%	1,117,880
Jun 2, 2025	51.53	51.61	50.25	51.35	51.35	-0.25%	1,437,172
May 30, 2025	51.85	51.85	51.01	51.48	51.48	-1.19%	1,397,938
May 29, 2025	51.97	52.12	51.44	52.10	52.10	0.97%	866,029
May 28, 2025	52.58	52.69	51.57	51.60	51.60	-1.71%	957,942
May 27, 2025	52.04	52.59	51.35	52.50	52.50	2.46%	1,318,676
May 23, 2025	49.86	51.52	49.81	51.24	51.24	-0.12%	1,128,546
May 22, 2025	50.53	51.74	50.53	51.30	51.30	1.00%	1,390,782
May 21, 2025	52.25	52.64	50.67	50.79	50.79	-3.53%	2,306,313
May 20, 2025	52.29	52.72	52.09	52.65	52.65	0.32%	1,258,045
May 19, 2025	51.90	52.60	51.59	52.48	52.48	-0.79%	1,026,080
May 16, 2025	52.95	53.09	52.25	52.90	52.90	-0.04%	717,232
May 15, 2025	52.87	53.53	52.54	52.92	52.92	-0.73%	898,128
May 14, 2025	52.69	53.61	52.42	53.31	53.31	0.81%	1,199,092
May 13, 2025	52.88	53.30	52.38	52.88	52.88	-0.04%	828,334
May 12, 2025	52.73	53.70	51.90	52.90	52.90	6.20%	1,494,420
May 9, 2025	50.35	50.50	49.50	49.81	49.44	-0.70%	541,023
May 8, 2025	49.18	50.46	48.97	50.16	49.78	2.98%	911,398
May 7, 2025	48.98	49.25	48.37	48.71	48.34	0.25%	926,844
May 6, 2025	48.84	49.37	48.51	48.59	48.23	-1.82%	809,364
May 5, 2025	49.03	50.37	49.03	49.49	49.12	-0.52%	775,257
May 2, 2025	49.27	50.00	48.61	49.75	49.38	4.06%	1,064,013
May 1, 2025	47.25	48.42	46.81	47.81	47.45	1.08%	833,949
Apr 30, 2025	46.36	47.39	45.94	47.30	46.95	-0.84%	1,260,507
Apr 29, 2025	47.56	48.03	46.83	47.70	47.34	0.13%	1,181,258
Apr 28, 2025	47.51	48.00	46.98	47.64	47.28	0.29%	1,127,564
Apr 25, 2025	47.19	48.21	47.19	47.50	47.14	-0.84%	1,787,904
Apr 24, 2025	45.89	48.05	45.75	47.90	47.54	1.57%	3,531,908
Apr 23, 2025	47.95	49.28	46.76	47.16	46.81	2.17%	2,257,530
Apr 22, 2025	44.81	46.31	44.62	46.16	45.81	3.64%	1,520,095
Apr 21, 2025	44.54	44.85	43.83	44.54	44.21	-1.35%	1,424,186
Apr 17, 2025	44.56	45.63	44.48	45.15	44.81	1.85%	1,184,017
Apr 16, 2025	43.98	44.93	43.73	44.33	44.00	-0.07%	1,052,775
Apr 15, 2025	43.73	45.24	43.73	44.36	44.03	2.12%	1,208,646
Apr 14, 2025	43.37	43.61	42.11	43.44	43.11	2.53%	1,431,977
Apr 11, 2025	41.92	42.61	41.07	42.37	42.05	0.43%	1,840,195
Apr 10, 2025	45.09	45.37	41.13	42.19	41.87	-9.58%	2,349,201
Apr 9, 2025	40.81	46.94	39.96	46.66	46.31	11.63%	2,594,267
Apr 8, 2025	44.24	44.57	41.04	41.80	41.49	-1.53%	1,950,321
Apr 7, 2025	39.78	44.04	39.78	42.45	42.13	1.65%	2,169,031
Apr 4, 2025	41.99	42.25	39.43	41.76	41.45	-4.98%	1,891,967
Apr 3, 2025	47.96	48.71	43.90	43.95	43.62	-14.64%	3,014,484
Apr 2, 2025	50.18	51.57	50.10	51.49	51.10	1.50%	876,590
Apr 1, 2025	51.03	51.36	50.07	50.73	50.35	-1.59%	1,299,007
Mar 31, 2025	50.21	51.84	50.18	51.55	51.16	1.02%	1,367,567
Mar 28, 2025	51.55	52.33	50.67	51.03	50.65	-1.90%	1,087,962
Mar 27, 2025	52.37	52.65	51.80	52.02	51.63	-0.54%	778,452
Mar 26, 2025	52.92	53.60	52.14	52.30	51.91	-0.70%	650,281

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.