Webster Financial Corporation (WBS)
NYSE: WBS · Real-Time Price · USD
79.00
-0.02 (-0.03%)
At close: Aug 14, 2026, 4:00 PM EDT
79.00
0.00 (0.00%)
After-hours: Aug 14, 2026, 4:10 PM EDT
Webster Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 78.87 | 79.24 | 78.67 | 78.91 | - | -0.14% | 7,940,646 |
| Aug 13, 2026 | 79.35 | 79.40 | 78.89 | 79.02 | 79.02 | -0.06% | 4,792,867 |
| Aug 12, 2026 | 78.97 | 79.18 | 78.92 | 79.07 | 79.07 | 0.41% | 3,297,371 |
| Aug 11, 2026 | 78.92 | 79.12 | 78.75 | 78.75 | 78.75 | 0.06% | 5,151,336 |
| Aug 10, 2026 | 78.50 | 79.09 | 78.50 | 78.70 | 78.70 | 0.09% | 5,073,072 |
| Aug 7, 2026 | 79.28 | 79.55 | 78.93 | 79.03 | 78.63 | 0.32% | 6,212,494 |
| Aug 6, 2026 | 79.74 | 79.74 | 78.78 | 78.78 | 78.38 | -0.43% | 6,448,755 |
| Aug 5, 2026 | 78.75 | 79.23 | 78.75 | 79.12 | 78.72 | 1.50% | 9,681,891 |
| Aug 4, 2026 | 78.08 | 78.29 | 77.91 | 77.95 | 77.56 | 0.04% | 3,943,233 |
| Aug 3, 2026 | 77.33 | 77.96 | 77.31 | 77.92 | 77.53 | 0.91% | 4,047,450 |
| Jul 31, 2026 | 77.50 | 77.50 | 76.94 | 77.22 | 76.83 | -0.10% | 4,479,740 |
| Jul 30, 2026 | 77.00 | 77.32 | 76.84 | 77.30 | 76.91 | 1.91% | 3,866,146 |
| Jul 29, 2026 | 76.77 | 76.78 | 75.75 | 75.85 | 75.47 | -1.61% | 3,285,669 |
| Jul 28, 2026 | 76.61 | 77.11 | 76.58 | 77.09 | 76.70 | 0.18% | 2,163,480 |
| Jul 27, 2026 | 76.69 | 77.18 | 76.61 | 76.95 | 76.56 | 1.16% | 6,762,779 |
| Jul 24, 2026 | 75.83 | 76.32 | 75.83 | 76.07 | 75.68 | 0.81% | 4,014,725 |
| Jul 23, 2026 | 75.85 | 75.88 | 75.34 | 75.46 | 75.08 | -1.53% | 2,661,726 |
| Jul 22, 2026 | 76.90 | 77.02 | 76.54 | 76.63 | 76.24 | 0.74% | 8,644,289 |
| Jul 21, 2026 | 75.88 | 76.27 | 75.54 | 76.07 | 75.68 | 0.96% | 2,803,891 |
| Jul 20, 2026 | 75.98 | 76.04 | 75.34 | 75.35 | 74.97 | -0.87% | 2,392,315 |
| Jul 17, 2026 | 75.88 | 76.01 | 75.51 | 76.01 | 75.63 | -0.33% | 4,232,208 |
| Jul 16, 2026 | 76.06 | 76.48 | 76.00 | 76.26 | 75.87 | -0.42% | 6,659,095 |
| Jul 15, 2026 | 76.38 | 76.63 | 76.15 | 76.58 | 76.19 | 0.60% | 5,614,834 |
| Jul 14, 2026 | 76.69 | 76.69 | 75.94 | 76.12 | 75.73 | -0.13% | 2,351,743 |
| Jul 13, 2026 | 76.61 | 76.61 | 75.95 | 76.22 | 75.83 | -0.38% | 2,007,430 |
| Jul 10, 2026 | 76.63 | 76.74 | 76.28 | 76.51 | 76.12 | 0.26% | 3,002,875 |
| Jul 9, 2026 | 76.04 | 76.40 | 76.00 | 76.31 | 75.92 | 1.14% | 3,269,045 |
| Jul 8, 2026 | 76.14 | 76.17 | 75.07 | 75.45 | 75.07 | -2.13% | 5,978,365 |
| Jul 7, 2026 | 77.69 | 77.69 | 77.01 | 77.09 | 76.70 | -0.66% | 2,469,518 |
| Jul 6, 2026 | 77.20 | 77.61 | 76.91 | 77.60 | 77.21 | 1.15% | 3,226,972 |
| Jul 2, 2026 | 77.07 | 77.33 | 76.48 | 76.72 | 76.33 | 0.12% | 3,442,672 |
| Jul 1, 2026 | 76.32 | 76.77 | 75.94 | 76.63 | 76.24 | 0.27% | 4,476,461 |
| Jun 30, 2026 | 75.99 | 76.44 | 75.74 | 76.42 | 76.03 | 0.53% | 2,038,480 |
| Jun 29, 2026 | 75.58 | 76.02 | 75.58 | 76.02 | 75.64 | 0.56% | 2,547,699 |
| Jun 26, 2026 | 75.60 | 75.74 | 75.29 | 75.60 | 75.22 | 0.11% | 3,708,306 |
| Jun 25, 2026 | 75.54 | 75.79 | 75.36 | 75.52 | 75.14 | 0.15% | 2,717,444 |
| Jun 24, 2026 | 75.98 | 75.98 | 75.33 | 75.41 | 75.03 | -0.65% | 2,081,924 |
| Jun 23, 2026 | 75.96 | 75.98 | 75.47 | 75.90 | 75.52 | -0.30% | 4,428,646 |
| Jun 22, 2026 | 75.84 | 76.13 | 75.71 | 76.13 | 75.74 | 0.67% | 2,603,370 |
| Jun 18, 2026 | 75.59 | 75.88 | 75.53 | 75.62 | 75.24 | 0.81% | 3,728,214 |
| Jun 17, 2026 | 75.50 | 76.10 | 75.01 | 75.01 | 74.63 | 0.25% | 6,825,170 |
| Jun 16, 2026 | 75.00 | 75.07 | 74.78 | 74.82 | 74.44 | 0.59% | 3,413,736 |
| Jun 15, 2026 | 74.26 | 74.79 | 74.23 | 74.38 | 74.00 | 0.64% | 3,089,054 |
| Jun 12, 2026 | 73.50 | 73.91 | 73.03 | 73.91 | 73.54 | 0.97% | 4,075,617 |
| Jun 11, 2026 | 72.32 | 73.20 | 71.95 | 73.20 | 72.83 | 1.91% | 5,907,407 |
| Jun 10, 2026 | 72.57 | 72.65 | 71.81 | 71.83 | 71.47 | -1.09% | 5,850,565 |
| Jun 9, 2026 | 72.93 | 73.00 | 71.99 | 72.62 | 72.25 | 0.37% | 4,248,869 |
| Jun 8, 2026 | 72.56 | 72.79 | 72.22 | 72.35 | 71.98 | 0.11% | 2,630,864 |
| Jun 5, 2026 | 73.00 | 73.08 | 72.21 | 72.27 | 71.90 | -0.86% | 2,460,620 |
| Jun 4, 2026 | 72.96 | 73.02 | 72.70 | 72.90 | 72.53 | 1.05% | 2,349,526 |