Webster Financial Corporation (WBS)
NYSE: WBS · Real-Time Price · USD
60.73
+1.12 (1.88%)
Oct 6, 2025, 10:07 AM EDT - Market open
Webster Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 60.50 | 60.50 | 60.50 | 61.20 | - | 2.67% | 105,049 |
| 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 |
| 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 |