Webster Financial Corporation (WBS)

Webster Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	72.59	72.62	72.03	72.22	72.22	-0.19%	1,951,620
Apr 30, 2026	71.64	72.58	71.64	72.36	72.36	0.65%	4,063,450
Apr 29, 2026	72.40	72.55	71.87	71.89	71.89	-0.15%	3,633,664
Apr 28, 2026	72.61	72.62	71.99	72.00	72.00	0.22%	2,585,048
Apr 27, 2026	71.99	72.18	71.84	71.84	71.84	0.04%	2,533,189
Apr 24, 2026	71.61	72.00	71.44	71.81	71.81	0.11%	3,039,779
Apr 23, 2026	72.21	72.21	71.28	71.73	71.73	-0.60%	2,006,355
Apr 22, 2026	72.77	72.77	72.10	72.16	72.16	-0.10%	1,773,410
Apr 21, 2026	73.15	73.25	72.16	72.23	72.23	-1.12%	3,431,524
Apr 20, 2026	72.82	73.25	72.82	73.05	73.05	-0.44%	1,854,344
Apr 17, 2026	72.46	73.89	72.46	73.37	73.37	1.68%	2,004,885
Apr 16, 2026	72.40	72.62	72.03	72.16	72.16	-0.50%	1,865,484
Apr 15, 2026	72.77	72.80	72.40	72.52	72.52	-0.11%	2,342,635
Apr 14, 2026	72.10	72.70	72.02	72.60	72.60	0.75%	3,714,646
Apr 13, 2026	71.49	72.07	71.34	72.06	72.06	0.39%	2,566,010
Apr 10, 2026	72.02	72.12	71.71	71.78	71.78	0.13%	1,917,374
Apr 9, 2026	71.37	71.82	71.16	71.69	71.69	0.07%	3,893,524
Apr 8, 2026	71.92	71.99	71.29	71.64	71.64	2.68%	2,882,299
Apr 7, 2026	69.90	69.97	69.34	69.77	69.77	-0.64%	3,331,754
Apr 6, 2026	69.76	70.27	69.13	70.22	70.22	0.62%	2,893,175
Apr 2, 2026	69.19	69.84	68.99	69.79	69.79	-0.65%	2,030,395
Apr 1, 2026	69.87	70.64	69.79	70.25	70.25	1.20%	4,336,794
Mar 31, 2026	68.95	69.48	68.24	69.42	69.42	2.21%	3,199,300
Mar 30, 2026	68.50	68.55	67.85	67.92	67.92	-0.22%	5,177,896
Mar 27, 2026	68.25	68.71	68.03	68.07	68.07	-0.56%	2,907,281
Mar 26, 2026	68.91	69.20	68.44	68.45	68.45	-1.44%	2,670,380
Mar 25, 2026	69.43	69.67	69.07	69.45	69.45	1.14%	2,500,484
Mar 24, 2026	68.61	69.24	68.32	68.67	68.67	-0.97%	3,566,335
Mar 23, 2026	68.91	69.88	68.91	69.34	69.34	2.27%	2,348,203
Mar 20, 2026	68.60	68.72	67.58	67.80	67.80	-1.37%	5,085,786
Mar 19, 2026	68.16	68.84	67.86	68.74	68.74	0.06%	2,896,499
Mar 18, 2026	68.49	68.94	68.36	68.70	68.70	0.31%	2,922,929
Mar 17, 2026	68.61	68.67	68.22	68.49	68.49	0.75%	2,532,604
Mar 16, 2026	67.89	68.44	67.84	67.98	67.98	1.09%	3,562,982
Mar 13, 2026	68.28	68.48	67.18	67.25	67.25	-0.96%	4,493,030
Mar 12, 2026	67.87	68.38	67.62	67.90	67.90	-1.27%	4,544,815
Mar 11, 2026	68.68	68.93	68.29	68.77	68.77	-0.45%	5,538,633
Mar 10, 2026	68.76	69.99	68.71	69.08	69.08	0.69%	7,007,659
Mar 9, 2026	67.95	68.96	67.20	68.61	68.61	0.16%	8,337,028
Mar 6, 2026	67.79	68.82	67.06	68.50	68.50	-0.84%	6,758,525
Mar 5, 2026	69.46	69.82	68.72	69.08	69.08	-1.46%	6,505,650
Mar 4, 2026	69.26	70.44	69.26	70.10	70.10	1.93%	9,179,105
Mar 3, 2026	69.53	70.01	68.66	68.77	68.77	-3.68%	12,116,756
Mar 2, 2026	71.20	71.81	70.96	71.40	71.40	-1.01%	5,212,560
Feb 27, 2026	72.78	73.12	71.85	72.13	72.13	-1.57%	9,792,119
Feb 26, 2026	73.80	73.92	73.09	73.28	73.28	-0.74%	6,550,885
Feb 25, 2026	73.21	74.00	73.20	73.83	73.83	1.95%	5,033,942
Feb 24, 2026	72.46	72.56	71.89	72.42	72.42	-0.49%	6,862,684
Feb 23, 2026	73.30	73.98	72.61	72.78	72.78	-0.42%	6,476,845
Feb 20, 2026	72.41	73.16	72.21	73.09	73.09	1.23%	3,498,635

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.