Webster Financial Corporation (WBS)

Webster Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	72.14	72.14	71.55	71.98	71.98	-0.24%	2,385,821
May 11, 2026	72.57	72.64	72.11	72.15	72.15	-0.50%	1,659,967
May 8, 2026	72.93	73.06	72.62	72.91	72.51	0.30%	1,856,570
May 7, 2026	73.20	73.52	72.58	72.69	72.29	-0.89%	1,482,617
May 6, 2026	72.92	73.48	72.92	73.34	72.94	1.64%	1,847,243
May 5, 2026	71.62	72.18	71.58	72.16	71.76	1.29%	2,583,289
May 4, 2026	71.89	71.90	71.16	71.24	70.85	-1.36%	3,225,897
May 1, 2026	72.59	72.62	72.03	72.22	71.82	-0.19%	2,042,107
Apr 30, 2026	71.64	72.58	71.64	72.36	71.96	0.65%	4,148,103
Apr 29, 2026	72.40	72.55	71.87	71.89	71.50	-0.15%	3,890,246
Apr 28, 2026	72.61	72.62	71.99	72.00	71.60	0.22%	2,740,806
Apr 27, 2026	71.99	72.18	71.84	71.84	71.45	0.04%	2,734,879
Apr 24, 2026	71.61	72.00	71.44	71.81	71.42	0.11%	3,040,380
Apr 23, 2026	72.21	72.21	71.28	71.73	71.34	-0.60%	2,057,721
Apr 22, 2026	72.77	72.77	72.10	72.16	71.76	-0.10%	1,909,397
Apr 21, 2026	73.15	73.25	72.16	72.23	71.83	-1.12%	3,466,211
Apr 20, 2026	72.82	73.25	72.82	73.05	72.65	-0.44%	1,864,227
Apr 17, 2026	72.46	73.89	72.46	73.37	72.97	1.68%	2,005,619
Apr 16, 2026	72.40	72.62	72.03	72.16	71.76	-0.50%	1,865,484
Apr 15, 2026	72.77	72.80	72.40	72.52	72.12	-0.11%	2,342,635
Apr 14, 2026	72.10	72.70	72.02	72.60	72.20	0.75%	3,714,646
Apr 13, 2026	71.49	72.07	71.34	72.06	71.66	0.39%	2,566,010
Apr 10, 2026	72.02	72.12	71.71	71.78	71.39	0.13%	1,917,374
Apr 9, 2026	71.37	71.82	71.16	71.69	71.30	0.07%	4,065,259
Apr 8, 2026	71.92	71.99	71.29	71.64	71.25	2.68%	2,882,299
Apr 7, 2026	69.90	69.97	69.34	69.77	69.39	-0.64%	3,335,934
Apr 6, 2026	69.76	70.27	69.13	70.22	69.83	0.62%	3,229,257
Apr 2, 2026	69.19	69.84	68.99	69.79	69.41	-0.65%	2,030,777
Apr 1, 2026	69.87	70.64	69.79	70.25	69.86	1.20%	4,422,138
Mar 31, 2026	68.95	69.48	68.24	69.42	69.04	2.21%	3,206,289
Mar 30, 2026	68.50	68.55	67.85	67.92	67.55	-0.22%	5,231,424
Mar 27, 2026	68.25	68.71	68.03	68.07	67.70	-0.56%	2,927,342
Mar 26, 2026	68.91	69.20	68.44	68.45	68.07	-1.44%	2,837,903
Mar 25, 2026	69.43	69.67	69.07	69.45	69.07	1.14%	2,502,126
Mar 24, 2026	68.61	69.24	68.32	68.67	68.29	-0.97%	3,650,342
Mar 23, 2026	68.91	69.88	68.91	69.34	68.96	2.27%	2,574,882
Mar 20, 2026	68.60	68.72	67.58	67.80	67.43	-1.37%	5,205,758
Mar 19, 2026	68.16	68.84	67.86	68.74	68.36	0.06%	2,912,427
Mar 18, 2026	68.49	68.94	68.36	68.70	68.32	0.31%	2,927,902
Mar 17, 2026	68.61	68.67	68.22	68.49	68.11	0.75%	2,533,080
Mar 16, 2026	67.89	68.44	67.84	67.98	67.61	1.09%	3,562,982
Mar 13, 2026	68.28	68.48	67.18	67.25	66.88	-0.96%	5,083,520

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.