Webster Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	61.82	62.80	61.80	62.49	62.49	0.71%	1,039,300
Dec 4, 2025	62.00	62.84	61.76	62.05	62.05	-0.06%	1,258,801
Dec 3, 2025	60.34	62.30	60.19	62.09	62.09	2.80%	1,713,463
Dec 2, 2025	60.88	61.16	60.32	60.40	60.40	-0.17%	853,321
Dec 1, 2025	59.45	60.80	59.45	60.50	60.50	1.51%	989,107
Nov 28, 2025	59.58	59.86	59.00	59.60	59.60	0.30%	460,968
Nov 26, 2025	59.70	60.11	59.37	59.42	59.42	-0.74%	656,266
Nov 25, 2025	58.20	60.41	58.08	59.86	59.86	3.31%	1,006,127
Nov 24, 2025	57.54	58.28	57.20	57.94	57.94	0.52%	829,552
Nov 21, 2025	55.98	58.37	55.97	57.64	57.64	3.30%	1,088,691
Nov 20, 2025	57.13	58.04	55.75	55.80	55.80	-0.91%	1,613,547
Nov 19, 2025	55.41	56.51	54.98	56.31	56.31	1.75%	1,455,139
Nov 18, 2025	54.23	55.63	53.64	55.34	55.34	1.52%	954,374
Nov 17, 2025	56.20	56.47	54.32	54.51	54.51	-3.40%	1,515,929
Nov 14, 2025	56.17	56.75	55.70	56.43	56.43	-0.48%	929,819
Nov 13, 2025	57.26	58.26	56.55	56.70	56.70	-1.51%	1,046,646
Nov 12, 2025	57.35	58.60	57.30	57.57	57.57	0.65%	900,805
Nov 11, 2025	57.33	57.75	56.59	57.20	57.20	-0.17%	819,447
Nov 10, 2025	57.43	57.79	56.81	57.30	57.30	-0.45%	833,405
Nov 7, 2025	56.26	57.56	55.81	57.56	57.16	1.66%	1,068,254
Nov 6, 2025	57.30	57.89	55.83	56.62	56.23	-1.08%	983,900
Nov 5, 2025	56.63	58.00	56.16	57.24	56.84	0.99%	1,307,467
Nov 4, 2025	56.29	57.05	55.64	56.68	56.29	-0.37%	1,247,732
Nov 3, 2025	56.74	56.93	56.00	56.89	56.49	-0.26%	1,743,670
Oct 31, 2025	56.22	57.13	55.80	57.04	56.64	0.80%	1,348,003
Oct 30, 2025	56.09	57.24	56.09	56.59	56.20	0.77%	1,588,295
Oct 29, 2025	56.08	57.07	55.78	56.16	55.77	-0.76%	1,412,208
Oct 28, 2025	56.99	57.43	56.20	56.59	56.20	-0.89%	1,268,377
Oct 27, 2025	57.13	57.70	56.88	57.10	56.70	1.10%	1,720,807
Oct 24, 2025	56.45	56.96	55.96	56.48	56.09	1.20%	1,454,747
Oct 23, 2025	56.38	56.38	55.35	55.81	55.42	-0.18%	1,447,431
Oct 22, 2025	56.47	57.02	55.80	55.91	55.52	-0.34%	2,199,317
Oct 21, 2025	54.88	56.34	54.52	56.10	55.71	2.32%	2,087,888
Oct 20, 2025	54.60	55.29	54.26	54.83	54.45	1.03%	2,395,548
Oct 17, 2025	54.25	55.07	52.69	54.27	53.89	0.31%	3,333,907
Oct 16, 2025	57.41	57.69	53.44	54.10	53.72	-7.04%	4,151,780
Oct 15, 2025	59.98	59.98	57.96	58.20	57.80	-2.09%	1,820,539
Oct 14, 2025	56.70	59.84	56.52	59.44	59.03	3.95%	1,060,035
Oct 13, 2025	56.88	57.30	56.27	57.18	56.78	2.57%	1,295,411
Oct 10, 2025	59.49	59.67	55.62	55.75	55.36	-5.80%	1,154,465
Oct 9, 2025	59.10	59.40	58.23	59.18	58.77	0.54%	1,227,091
Oct 8, 2025	60.46	60.56	58.83	58.86	58.45	-2.11%	1,179,834
Oct 7, 2025	61.67	62.04	60.11	60.13	59.71	-2.15%	1,085,117
Oct 6, 2025	60.50	62.16	60.38	61.45	61.02	3.09%	1,755,305
Oct 3, 2025	59.50	60.06	59.14	59.61	59.20	1.10%	1,023,855
Oct 2, 2025	58.83	59.24	58.24	58.96	58.55	-0.05%	1,052,368
Oct 1, 2025	58.84	59.31	58.43	58.99	58.58	-0.76%	1,473,308
Sep 30, 2025	59.62	60.02	58.34	59.44	59.03	-0.23%	1,580,172
Sep 29, 2025	59.95	60.03	58.53	59.58	59.17	-0.43%	1,058,313
Sep 26, 2025	60.19	60.48	59.56	59.84	59.42	0.03%	828,064