Webster Financial Corporation (WBS)

Webster Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	63.87	63.87	62.83	62.94	62.94	-0.93%	825,552
Dec 30, 2025	64.20	64.36	63.36	63.53	63.53	-0.67%	565,846
Dec 29, 2025	64.50	64.72	63.92	63.96	63.96	-0.68%	645,938
Dec 26, 2025	64.52	64.81	64.12	64.40	64.40	-0.20%	386,023
Dec 24, 2025	64.55	64.85	64.12	64.53	64.53	0.33%	356,353
Dec 23, 2025	65.22	65.22	64.32	64.32	64.32	-0.95%	701,431
Dec 22, 2025	64.66	65.28	64.41	64.94	64.94	0.43%	797,968
Dec 19, 2025	64.90	65.25	64.03	64.66	64.66	-0.06%	3,086,596
Dec 18, 2025	64.42	65.39	63.99	64.70	64.70	1.09%	2,022,507
Dec 17, 2025	63.80	64.38	63.59	64.00	64.00	0.47%	2,010,301
Dec 16, 2025	64.43	64.78	63.26	63.70	63.70	-0.67%	1,395,089
Dec 15, 2025	64.42	64.87	63.43	64.13	64.13	0.27%	1,258,155
Dec 12, 2025	64.49	64.63	63.48	63.96	63.96	0.05%	1,671,631
Dec 11, 2025	63.86	64.86	63.54	63.93	63.93	-0.09%	1,869,427
Dec 10, 2025	62.78	64.41	62.58	63.99	63.99	2.11%	2,507,236
Dec 9, 2025	62.50	63.75	62.50	62.67	62.67	0.06%	1,053,772
Dec 8, 2025	62.51	63.41	62.42	62.63	62.63	0.22%	1,460,564
Dec 5, 2025	61.82	62.80	61.80	62.49	62.49	0.71%	1,039,301
Dec 4, 2025	62.00	62.84	61.76	62.05	62.05	-0.06%	1,258,801
Dec 3, 2025	60.34	62.30	60.19	62.09	62.09	2.80%	1,713,663
Dec 2, 2025	60.88	61.16	60.32	60.40	60.40	-0.17%	854,606
Dec 1, 2025	59.45	60.80	59.45	60.50	60.50	1.51%	989,107
Nov 28, 2025	59.58	59.86	59.00	59.60	59.60	0.30%	460,968
Nov 26, 2025	59.70	60.11	59.37	59.42	59.42	-0.74%	656,266
Nov 25, 2025	58.20	60.41	58.08	59.86	59.86	3.31%	1,006,144
Nov 24, 2025	57.54	58.28	57.20	57.94	57.94	0.52%	829,552
Nov 21, 2025	55.98	58.37	55.97	57.64	57.64	3.30%	1,088,691
Nov 20, 2025	57.13	58.04	55.75	55.80	55.80	-0.91%	1,613,574
Nov 19, 2025	55.41	56.51	54.98	56.31	56.31	1.75%	1,455,139
Nov 18, 2025	54.23	55.63	53.64	55.34	55.34	1.52%	954,374
Nov 17, 2025	56.20	56.47	54.32	54.51	54.51	-3.40%	1,515,929
Nov 14, 2025	56.17	56.75	55.70	56.43	56.43	-0.48%	929,819
Nov 13, 2025	57.26	58.26	56.55	56.70	56.70	-1.51%	1,046,646
Nov 12, 2025	57.35	58.60	57.30	57.57	57.57	0.65%	900,805
Nov 11, 2025	57.33	57.75	56.59	57.20	57.20	-0.17%	819,447
Nov 10, 2025	57.43	57.79	56.81	57.30	57.30	-0.45%	833,405
Nov 7, 2025	56.26	57.56	55.81	57.56	57.16	1.66%	1,068,254
Nov 6, 2025	57.30	57.89	55.83	56.62	56.23	-1.08%	983,900
Nov 5, 2025	56.63	58.00	56.16	57.24	56.84	0.99%	1,307,467
Nov 4, 2025	56.29	57.05	55.64	56.68	56.29	-0.37%	1,247,732
Nov 3, 2025	56.74	56.93	56.00	56.89	56.49	-0.26%	1,743,670
Oct 31, 2025	56.22	57.13	55.80	57.04	56.64	0.80%	1,348,003
Oct 30, 2025	56.09	57.24	56.09	56.59	56.20	0.77%	1,588,295
Oct 29, 2025	56.08	57.07	55.78	56.16	55.77	-0.76%	1,412,208
Oct 28, 2025	56.99	57.43	56.20	56.59	56.20	-0.89%	1,268,377
Oct 27, 2025	57.13	57.70	56.88	57.10	56.70	1.10%	1,720,807
Oct 24, 2025	56.45	56.96	55.96	56.48	56.09	1.20%	1,454,747
Oct 23, 2025	56.38	56.38	55.35	55.81	55.42	-0.18%	1,447,431
Oct 22, 2025	56.47	57.02	55.80	55.91	55.52	-0.34%	2,199,317
Oct 21, 2025	54.88	56.34	54.52	56.10	55.71	2.32%	2,087,888

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.