Webster Financial Corporation (WBS)
NYSE: WBS · Real-Time Price · USD
76.07
+0.61 (0.81%)
At close: Jul 24, 2026, 4:00 PM EDT
75.90
-0.17 (-0.22%)
After-hours: Jul 24, 2026, 7:59 PM EDT
Webster Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 75.83 | 76.32 | 75.83 | 76.07 | 76.07 | 0.81% | 2,148,814 |
| Jul 23, 2026 | 75.85 | 75.88 | 75.34 | 75.46 | 75.46 | -1.53% | 2,661,726 |
| Jul 22, 2026 | 76.90 | 77.02 | 76.54 | 76.63 | 76.63 | 0.74% | 8,644,266 |
| Jul 21, 2026 | 75.88 | 76.27 | 75.54 | 76.07 | 76.07 | 0.96% | 2,794,318 |
| Jul 20, 2026 | 75.98 | 76.04 | 75.34 | 75.35 | 75.35 | -0.87% | 2,392,272 |
| Jul 17, 2026 | 75.88 | 76.01 | 75.51 | 76.01 | 76.01 | -0.33% | 4,232,208 |
| Jul 16, 2026 | 76.06 | 76.48 | 76.00 | 76.26 | 76.26 | -0.42% | 6,656,924 |
| Jul 15, 2026 | 76.38 | 76.63 | 76.15 | 76.58 | 76.58 | 0.60% | 5,611,184 |
| Jul 14, 2026 | 76.69 | 76.69 | 75.94 | 76.12 | 76.12 | -0.13% | 2,342,383 |
| Jul 13, 2026 | 76.61 | 76.61 | 75.95 | 76.22 | 76.22 | -0.38% | 2,006,677 |
| Jul 10, 2026 | 76.63 | 76.74 | 76.28 | 76.51 | 76.51 | 0.26% | 3,001,818 |
| Jul 9, 2026 | 76.04 | 76.40 | 76.00 | 76.31 | 76.31 | 1.14% | 3,208,925 |
| Jul 8, 2026 | 76.14 | 76.17 | 75.07 | 75.45 | 75.45 | -2.13% | 5,920,976 |
| Jul 7, 2026 | 77.69 | 77.69 | 77.01 | 77.09 | 77.09 | -0.66% | 2,469,518 |
| Jul 6, 2026 | 77.20 | 77.61 | 76.91 | 77.60 | 77.60 | 1.15% | 3,124,638 |
| Jul 2, 2026 | 77.07 | 77.33 | 76.48 | 76.72 | 76.72 | 0.12% | 3,377,653 |
| Jul 1, 2026 | 76.32 | 76.77 | 75.94 | 76.63 | 76.63 | 0.27% | 4,412,714 |
| Jun 30, 2026 | 75.99 | 76.44 | 75.74 | 76.42 | 76.42 | 0.53% | 1,977,670 |
| Jun 29, 2026 | 75.58 | 76.02 | 75.58 | 76.02 | 76.02 | 0.56% | 2,524,888 |
| Jun 26, 2026 | 75.60 | 75.74 | 75.29 | 75.60 | 75.60 | 0.11% | 3,655,361 |
| Jun 25, 2026 | 75.54 | 75.79 | 75.36 | 75.52 | 75.52 | 0.15% | 2,571,927 |
| Jun 24, 2026 | 75.98 | 75.98 | 75.33 | 75.41 | 75.41 | -0.65% | 2,029,231 |
| Jun 23, 2026 | 75.96 | 75.98 | 75.47 | 75.90 | 75.90 | -0.30% | 4,261,889 |
| Jun 22, 2026 | 75.84 | 76.13 | 75.71 | 76.13 | 76.13 | 0.67% | 2,587,809 |
| Jun 18, 2026 | 75.59 | 75.88 | 75.53 | 75.62 | 75.62 | 0.81% | 3,293,230 |
| Jun 17, 2026 | 75.50 | 76.10 | 75.01 | 75.01 | 75.01 | 0.25% | 6,698,357 |
| Jun 16, 2026 | 75.00 | 75.07 | 74.78 | 74.82 | 74.82 | 0.59% | 3,094,458 |
| Jun 15, 2026 | 74.26 | 74.79 | 74.23 | 74.38 | 74.38 | 0.64% | 2,982,341 |
| Jun 12, 2026 | 73.50 | 73.91 | 73.03 | 73.91 | 73.91 | 0.97% | 3,042,811 |
| Jun 11, 2026 | 72.32 | 73.20 | 71.95 | 73.20 | 73.20 | 1.91% | 4,192,334 |
| Jun 10, 2026 | 72.57 | 72.65 | 71.81 | 71.83 | 71.83 | -1.09% | 4,837,260 |
| Jun 9, 2026 | 72.93 | 73.00 | 71.99 | 72.62 | 72.62 | 0.37% | 4,172,839 |
| Jun 8, 2026 | 72.56 | 72.79 | 72.22 | 72.35 | 72.35 | 0.11% | 2,630,864 |
| Jun 5, 2026 | 73.00 | 73.08 | 72.21 | 72.27 | 72.27 | -0.86% | 2,363,987 |
| Jun 4, 2026 | 72.96 | 73.02 | 72.70 | 72.90 | 72.90 | 1.05% | 2,349,524 |
| Jun 3, 2026 | 72.45 | 72.68 | 72.13 | 72.14 | 72.14 | -0.65% | 2,822,581 |
| Jun 2, 2026 | 72.74 | 72.86 | 72.38 | 72.61 | 72.61 | 0.32% | 3,468,298 |
| Jun 1, 2026 | 72.28 | 72.50 | 71.96 | 72.38 | 72.38 | -0.47% | 4,187,489 |
| May 29, 2026 | 72.73 | 73.00 | 72.56 | 72.72 | 72.72 | 0.10% | 2,268,893 |
| May 28, 2026 | 72.84 | 72.84 | 72.36 | 72.65 | 72.65 | -0.45% | 2,282,810 |
| May 27, 2026 | 72.96 | 73.34 | 72.82 | 72.98 | 72.98 | 0.32% | 3,654,617 |
| May 26, 2026 | 73.03 | 73.03 | 72.38 | 72.75 | 72.75 | 1.32% | 3,745,184 |
| May 22, 2026 | 72.46 | 72.59 | 71.79 | 71.80 | 71.80 | -1.07% | 5,341,696 |
| May 21, 2026 | 72.75 | 73.00 | 72.26 | 72.58 | 72.58 | -0.71% | 8,710,338 |
| May 20, 2026 | 71.88 | 73.19 | 71.77 | 73.10 | 73.10 | 1.94% | 2,930,152 |
| May 19, 2026 | 71.52 | 71.83 | 71.37 | 71.71 | 71.71 | - | 2,351,883 |
| May 18, 2026 | 71.55 | 71.90 | 71.32 | 71.71 | 71.71 | 0.77% | 3,135,516 |
| May 15, 2026 | 71.56 | 71.66 | 71.16 | 71.16 | 71.16 | -0.67% | 3,748,388 |
| May 14, 2026 | 72.02 | 72.11 | 71.59 | 71.64 | 71.64 | -0.04% | 1,173,683 |
| May 13, 2026 | 71.76 | 71.93 | 71.50 | 71.67 | 71.67 | -0.43% | 2,729,206 |