Webster Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	50.38	51.20	50.18	51.20	-	0.33%	265,608
Mar 28, 2025	51.55	52.33	50.67	51.03	51.03	-1.90%	1,087,962
Mar 27, 2025	52.37	52.65	51.80	52.02	52.02	-0.54%	778,452
Mar 26, 2025	52.92	53.60	52.14	52.30	52.30	-0.70%	650,281
Mar 25, 2025	52.75	53.24	52.50	52.67	52.67	-0.15%	907,861
Mar 24, 2025	52.54	52.95	52.06	52.75	52.75	2.19%	1,523,587
Mar 21, 2025	51.28	51.91	50.70	51.62	51.62	0.19%	2,174,271
Mar 20, 2025	51.43	52.56	51.35	51.52	51.52	-1.11%	1,185,802
Mar 19, 2025	50.93	52.58	50.62	52.10	52.10	2.30%	1,600,776
Mar 18, 2025	51.06	51.52	50.51	50.93	50.93	0.14%	1,462,990
Mar 17, 2025	50.34	51.49	50.34	50.86	50.86	0.99%	1,815,791
Mar 14, 2025	49.20	50.47	48.61	50.36	50.36	3.79%	1,386,637
Mar 13, 2025	49.98	50.43	48.48	48.52	48.52	-2.35%	1,823,764
Mar 12, 2025	49.41	50.34	49.05	49.69	49.69	1.99%	1,428,635
Mar 11, 2025	47.56	49.30	47.50	48.72	48.72	2.46%	1,982,128
Mar 10, 2025	49.77	50.22	47.27	47.55	47.55	-6.97%	2,558,162
Mar 7, 2025	51.65	51.89	49.97	51.11	51.11	-1.16%	1,887,942
Mar 6, 2025	52.22	53.04	51.22	51.71	51.71	-2.71%	1,687,661
Mar 5, 2025	52.86	53.59	51.59	53.15	53.15	1.12%	1,607,336
Mar 4, 2025	53.36	53.83	51.43	52.56	52.56	-3.24%	1,167,746
Mar 3, 2025	56.32	56.85	53.90	54.32	54.32	-3.55%	1,613,629
Feb 28, 2025	56.32	56.88	55.06	56.32	56.32	0.68%	1,368,514
Feb 27, 2025	55.78	56.96	55.59	55.94	55.94	0.50%	563,499
Feb 26, 2025	55.57	56.63	55.28	55.66	55.66	0.40%	605,941
Feb 25, 2025	56.04	56.64	55.20	55.44	55.44	-0.47%	881,798
Feb 24, 2025	56.19	56.20	55.04	55.70	55.70	-0.18%	885,546
Feb 21, 2025	58.12	58.25	55.51	55.80	55.80	-3.24%	908,543
Feb 20, 2025	58.67	59.02	56.91	57.67	57.67	-1.70%	922,504
Feb 19, 2025	58.31	59.17	58.04	58.67	58.67	-0.68%	1,597,860
Feb 18, 2025	59.26	59.72	58.86	59.07	59.07	-0.08%	1,029,444
Feb 14, 2025	59.26	59.83	58.84	59.12	59.12	0.27%	480,316
Feb 13, 2025	58.97	59.13	58.31	58.96	58.96	0.29%	461,722
Feb 12, 2025	59.05	59.36	58.59	58.79	58.79	-1.77%	613,639
Feb 11, 2025	58.87	59.99	58.60	59.85	59.85	1.20%	476,859
Feb 10, 2025	60.49	60.66	59.08	59.14	59.14	-2.81%	703,598
Feb 7, 2025	61.52	61.65	59.96	60.85	60.44	-0.91%	647,785
Feb 6, 2025	60.98	61.54	60.40	61.41	61.00	1.52%	759,907
Feb 5, 2025	60.39	60.61	59.77	60.49	60.08	0.42%	685,376
Feb 4, 2025	59.06	60.43	59.03	60.24	59.84	2.15%	612,816
Feb 3, 2025	58.81	59.98	57.83	58.97	58.57	-2.11%	1,026,790
Jan 31, 2025	60.15	60.65	59.64	60.24	59.84	0.15%	1,102,975
Jan 30, 2025	60.40	61.07	59.63	60.15	59.75	0.55%	573,295
Jan 29, 2025	59.07	60.87	59.05	59.82	59.42	0.77%	804,849
Jan 28, 2025	58.83	59.68	58.51	59.36	58.96	0.39%	912,152
Jan 27, 2025	58.95	59.67	58.69	59.13	58.73	0.27%	687,000
Jan 24, 2025	58.30	59.32	57.64	58.97	58.57	0.60%	916,524
Jan 23, 2025	59.25	59.81	58.35	58.62	58.23	-1.16%	1,563,812
Jan 22, 2025	59.90	60.17	58.96	59.31	58.91	-1.59%	1,028,583
Jan 21, 2025	60.34	60.96	59.94	60.27	59.87	1.01%	1,160,643
Jan 17, 2025	58.01	60.44	57.56	59.67	59.27	2.99%	1,736,801