Webster Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	60.02	60.02	58.55	59.55	59.55	-0.68%	1,179,079
Nov 19, 2024	59.50	60.37	59.50	59.96	59.96	-0.94%	834,358
Nov 18, 2024	60.20	60.96	60.06	60.53	60.53	0.77%	1,366,658
Nov 15, 2024	59.87	60.21	58.78	60.07	60.07	0.62%	1,687,612
Nov 14, 2024	60.00	60.41	59.35	59.70	59.70	-0.23%	819,856
Nov 13, 2024	60.28	61.12	59.51	59.84	59.84	-0.40%	1,428,361
Nov 12, 2024	59.89	61.04	59.69	60.08	60.08	0.18%	1,308,579
Nov 11, 2024	58.77	61.04	58.71	59.97	59.97	3.93%	1,857,557
Nov 8, 2024	58.03	58.25	57.04	57.70	57.70	0.03%	1,490,092
Nov 7, 2024	59.64	60.10	57.43	57.68	57.68	-4.04%	2,292,728
Nov 6, 2024	56.28	60.13	55.44	60.11	60.11	18.21%	4,515,496
Nov 5, 2024	50.36	51.09	50.31	50.85	50.85	1.21%	547,524
Nov 4, 2024	50.69	50.72	49.48	50.24	50.24	-0.95%	808,976
Nov 1, 2024	51.74	51.99	50.62	50.72	50.72	-2.08%	929,448
Oct 31, 2024	52.57	52.81	51.73	51.80	51.40	-1.46%	1,019,502
Oct 30, 2024	51.94	53.23	51.90	52.57	52.16	1.29%	1,153,434
Oct 29, 2024	52.20	52.40	51.64	51.90	51.49	-0.54%	771,228
Oct 28, 2024	51.75	52.40	51.36	52.18	51.77	2.01%	891,684
Oct 25, 2024	52.47	52.62	50.89	51.15	50.75	-1.39%	846,706
Oct 24, 2024	51.54	51.95	50.69	51.87	51.46	0.78%	1,347,876
Oct 23, 2024	51.90	52.21	51.14	51.47	51.07	-0.90%	961,749
Oct 22, 2024	51.26	52.27	51.10	51.94	51.53	0.87%	997,023
Oct 21, 2024	52.89	53.13	51.31	51.49	51.09	-2.68%	1,917,982
Oct 18, 2024	53.80	53.90	52.40	52.91	52.50	-2.47%	2,126,181
Oct 17, 2024	50.23	54.38	49.87	54.25	53.83	11.58%	3,774,536
Oct 16, 2024	49.33	49.95	48.30	48.62	48.24	-0.63%	3,124,520
Oct 15, 2024	48.28	49.98	48.02	48.93	48.55	1.73%	1,391,724
Oct 14, 2024	47.79	48.43	47.15	48.10	47.72	0.50%	1,138,061
Oct 11, 2024	46.45	47.94	46.31	47.86	47.49	3.89%	1,109,231
Oct 10, 2024	45.34	46.12	45.09	46.07	45.71	1.14%	1,090,145
Oct 9, 2024	45.00	45.90	44.68	45.55	45.19	1.76%	1,440,787
Oct 8, 2024	45.41	45.49	44.66	44.76	44.41	-1.08%	715,724
Oct 7, 2024	45.36	45.67	44.84	45.25	44.90	-0.85%	783,863
Oct 4, 2024	45.66	46.11	45.12	45.64	45.28	2.61%	920,616
Oct 3, 2024	44.05	44.54	43.64	44.48	44.13	0.34%	890,521
Oct 2, 2024	44.77	45.28	44.23	44.33	43.98	-1.18%	1,015,512
Oct 1, 2024	46.22	46.22	44.57	44.86	44.51	-3.75%	804,122
Sep 30, 2024	46.27	47.05	46.22	46.61	46.25	0.47%	708,094
Sep 27, 2024	46.54	46.94	46.14	46.39	46.03	0.59%	645,929
Sep 26, 2024	46.26	46.62	45.78	46.12	45.76	1.45%	1,345,819
Sep 25, 2024	46.38	46.38	44.89	45.46	45.10	-2.03%	2,193,789
Sep 24, 2024	47.39	48.08	46.34	46.40	46.04	-2.17%	1,350,626
Sep 23, 2024	48.13	48.32	47.03	47.43	47.06	-1.25%	1,154,349
Sep 20, 2024	48.17	48.22	47.57	48.03	47.65	-0.68%	2,353,382
Sep 19, 2024	47.99	48.50	47.09	48.36	47.98	3.36%	1,432,563
Sep 18, 2024	46.18	48.07	45.57	46.79	46.42	1.78%	1,323,395
Sep 17, 2024	45.60	46.52	45.27	45.97	45.61	1.75%	1,092,361
Sep 16, 2024	44.95	45.61	44.56	45.18	44.83	1.10%	935,368
Sep 13, 2024	44.06	44.71	43.94	44.69	44.34	2.20%	1,091,939
Sep 12, 2024	44.10	44.20	43.24	43.73	43.39	-0.52%	956,938
Sep 11, 2024	44.28	44.28	42.54	43.96	43.62	-1.94%	952,792
Sep 10, 2024	44.83	44.97	43.60	44.83	44.48	0.31%	1,301,779
Sep 9, 2024	43.73	44.90	43.22	44.69	44.34	2.78%	1,475,729
Sep 6, 2024	44.94	45.31	43.41	43.48	43.14	-2.86%	1,004,012
Sep 5, 2024	46.25	46.25	44.69	44.76	44.41	-2.10%	1,043,192
Sep 4, 2024	46.39	46.89	45.28	45.72	45.36	-2.04%	800,951
Sep 3, 2024	46.99	47.64	46.52	46.67	46.31	-1.60%	912,487
Aug 30, 2024	47.39	47.66	46.85	47.43	47.06	0.34%	841,981
Aug 29, 2024	47.34	47.72	46.33	47.27	46.90	0.81%	743,924
Aug 28, 2024	46.43	46.92	46.16	46.89	46.52	0.60%	887,441
Aug 27, 2024	46.44	46.71	45.90	46.61	46.25	-0.19%	977,912
Aug 26, 2024	47.89	47.99	46.65	46.70	46.34	-1.48%	748,066
Aug 23, 2024	45.56	47.50	45.43	47.40	47.03	5.17%	1,572,826
Aug 22, 2024	45.12	45.64	44.96	45.07	44.72	-0.09%	865,592
Aug 21, 2024	45.37	45.37	44.55	45.11	44.76	0.16%	852,125
Aug 20, 2024	45.63	45.84	44.84	45.04	44.69	-1.83%	599,914
Aug 19, 2024	45.55	46.03	45.41	45.88	45.52	0.66%	860,251
Aug 16, 2024	45.20	45.98	45.10	45.58	45.22	0.46%	754,929
Aug 15, 2024	45.20	46.00	45.05	45.37	45.02	2.76%	919,770
Aug 14, 2024	44.18	44.24	43.49	44.15	43.81	0.57%	640,013
Aug 13, 2024	44.16	44.16	42.98	43.90	43.56	0.55%	671,198
Aug 12, 2024	44.82	45.58	43.40	43.66	43.32	-1.69%	878,028
Aug 9, 2024	44.03	44.58	43.86	44.41	44.06	1.02%	1,315,116
Aug 8, 2024	43.35	44.20	43.08	43.96	43.62	3.12%	1,064,165
Aug 7, 2024	43.69	44.02	42.48	42.63	42.30	-0.77%	828,006
Aug 6, 2024	42.42	44.04	42.24	42.96	42.62	1.11%	1,480,254
Aug 5, 2024	41.93	42.99	40.88	42.49	42.16	-3.65%	1,614,318
Aug 2, 2024	44.79	44.79	43.50	44.10	43.76	-4.57%	1,365,625
Aug 1, 2024	49.60	49.80	45.98	46.21	45.85	-6.87%	1,431,810
Jul 31, 2024	49.31	50.43	48.82	49.62	49.23	0.55%	1,384,896
Jul 30, 2024	48.66	49.50	48.12	49.35	48.96	2.20%	1,307,148
Jul 29, 2024	48.92	48.96	47.78	48.29	47.91	-1.85%	1,410,608
Jul 26, 2024	48.89	49.37	48.43	49.20	48.41	1.23%	1,709,281
Jul 25, 2024	46.66	48.90	46.32	48.60	47.82	4.83%	2,008,618
Jul 24, 2024	46.32	47.49	46.15	46.36	45.62	0.76%	2,583,654
Jul 23, 2024	41.54	46.90	41.54	46.01	45.28	-5.70%	4,382,014
Jul 22, 2024	47.73	48.83	47.19	48.79	48.01	2.03%	3,647,031
Jul 19, 2024	48.38	49.12	47.75	47.82	47.06	-1.34%	2,573,444
Jul 18, 2024	48.77	49.83	48.11	48.47	47.70	-1.20%	1,791,246
Jul 17, 2024	49.04	50.51	48.82	49.06	48.28	-1.07%	2,173,246
Jul 16, 2024	48.08	49.90	47.90	49.59	48.80	3.55%	1,667,051
Jul 15, 2024	48.00	48.24	47.42	47.89	47.13	2.48%	1,868,879
Jul 12, 2024	46.75	47.12	46.29	46.73	45.98	0.39%	1,313,824
Jul 11, 2024	45.15	46.64	45.02	46.55	45.81	4.68%	1,579,604
Jul 10, 2024	43.37	44.51	43.31	44.47	43.76	2.02%	929,828
Jul 9, 2024	42.64	43.69	42.50	43.59	42.89	1.75%	1,195,640
Jul 8, 2024	43.04	43.59	42.53	42.84	42.16	-0.49%	1,214,495
Jul 5, 2024	43.31	43.81	42.89	43.05	42.36	-0.92%	1,980,466
Jul 3, 2024	45.02	45.21	43.43	43.45	42.76	-3.72%	1,034,367
Jul 2, 2024	44.07	45.29	44.07	45.13	44.41	1.97%	1,852,982