Webster Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	73.40	73.87	72.73	73.01	73.01	-0.27%	4,203,743
Feb 9, 2026	72.77	73.51	72.77	73.21	73.21	0.11%	4,244,890
Feb 6, 2026	72.86	73.30	72.62	73.13	72.73	1.54%	5,664,328
Feb 5, 2026	71.76	72.55	71.54	72.02	71.63	-0.33%	9,052,930
Feb 4, 2026	72.90	73.44	71.87	72.26	71.86	0.43%	17,921,945
Feb 3, 2026	66.07	73.50	65.35	71.95	71.56	9.02%	17,881,252
Feb 2, 2026	65.52	66.76	65.48	66.00	65.64	0.35%	1,402,069
Jan 30, 2026	65.36	66.29	65.07	65.77	65.41	0.23%	1,491,400
Jan 29, 2026	64.94	65.67	64.06	65.62	65.26	1.69%	1,500,733
Jan 28, 2026	64.36	65.35	63.97	64.53	64.18	0.44%	1,667,714
Jan 27, 2026	65.37	65.37	64.08	64.25	63.90	-0.59%	2,156,650
Jan 26, 2026	64.48	65.38	63.53	64.63	64.28	0.84%	1,519,069
Jan 23, 2026	66.00	66.87	63.73	64.09	63.74	-3.22%	2,729,746
Jan 22, 2026	66.07	67.43	65.71	66.22	65.86	0.46%	2,645,314
Jan 21, 2026	64.05	66.19	63.64	65.92	65.56	3.99%	1,775,981
Jan 20, 2026	63.59	64.65	63.14	63.39	63.04	-1.77%	1,445,655
Jan 16, 2026	64.26	65.22	63.92	64.53	64.18	0.19%	1,945,639
Jan 15, 2026	64.13	64.84	63.70	64.41	64.06	1.24%	2,332,038
Jan 14, 2026	62.65	63.95	62.48	63.62	63.27	1.23%	1,802,702
Jan 13, 2026	63.46	63.83	62.81	62.85	62.51	-0.55%	1,112,897
Jan 12, 2026	63.92	64.37	63.13	63.20	62.85	-2.42%	1,668,040
Jan 9, 2026	65.98	66.54	64.75	64.77	64.42	-1.49%	824,764
Jan 8, 2026	64.33	66.49	64.33	65.75	65.39	1.81%	1,102,918
Jan 7, 2026	65.50	65.71	64.28	64.58	64.23	-1.70%	1,032,397
Jan 6, 2026	64.78	65.98	64.51	65.70	65.34	1.01%	994,265
Jan 5, 2026	63.51	65.90	63.51	65.04	64.68	1.91%	1,539,703
Jan 2, 2026	63.00	64.38	62.30	63.82	63.47	1.40%	917,382
Dec 31, 2025	63.87	63.87	62.83	62.94	62.60	-0.93%	846,989
Dec 30, 2025	64.20	64.36	63.36	63.53	63.18	-0.67%	579,952
Dec 29, 2025	64.50	64.72	63.92	63.96	63.61	-0.68%	651,247
Dec 26, 2025	64.52	64.81	64.12	64.40	64.05	-0.20%	396,123
Dec 24, 2025	64.55	64.85	64.12	64.53	64.18	0.33%	370,853
Dec 23, 2025	65.22	65.22	64.32	64.32	63.97	-0.95%	701,431
Dec 22, 2025	64.66	65.28	64.41	64.94	64.58	0.43%	809,977
Dec 19, 2025	64.90	65.25	64.03	64.66	64.31	-0.06%	3,163,746
Dec 18, 2025	64.42	65.39	63.99	64.70	64.35	1.09%	2,022,507
Dec 17, 2025	63.80	64.38	63.59	64.00	63.65	0.47%	2,010,301
Dec 16, 2025	64.43	64.78	63.26	63.70	63.35	-0.67%	1,395,089
Dec 15, 2025	64.42	64.87	63.43	64.13	63.78	0.27%	1,258,155
Dec 12, 2025	64.49	64.63	63.48	63.96	63.61	0.05%	1,671,631
Dec 11, 2025	63.86	64.86	63.54	63.93	63.58	-0.09%	1,869,427
Dec 10, 2025	62.78	64.41	62.58	63.99	63.64	2.11%	2,507,236
Dec 9, 2025	62.50	63.75	62.50	62.67	62.33	0.06%	1,053,772
Dec 8, 2025	62.51	63.41	62.42	62.63	62.29	0.22%	1,460,564
Dec 5, 2025	61.82	62.80	61.80	62.49	62.15	0.71%	1,039,301
Dec 4, 2025	62.00	62.84	61.76	62.05	61.71	-0.06%	1,258,801
Dec 3, 2025	60.34	62.30	60.19	62.09	61.75	2.80%	1,713,663
Dec 2, 2025	60.88	61.16	60.32	60.40	60.07	-0.17%	854,606
Dec 1, 2025	59.45	60.80	59.45	60.50	60.17	1.51%	989,107
Nov 28, 2025	59.58	59.86	59.00	59.60	59.27	0.30%	460,968