Webster Financial Corporation (WBS)
NYSE: WBS · Real-Time Price · USD
57.49
-0.94 (-1.61%)
At close: Aug 15, 2025, 4:00 PM
57.49
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
Webster Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 58.42 | 58.42 | 57.47 | 57.49 | 57.49 | -1.61% | 1,218,899 |
| Aug 14, 2025 | 57.53 | 58.44 | 57.14 | 58.43 | 58.43 | 0.33% | 737,041 |
| Aug 13, 2025 | 58.05 | 58.37 | 57.66 | 58.24 | 58.24 | 0.83% | 1,019,923 |
| Aug 12, 2025 | 55.58 | 57.82 | 55.52 | 57.76 | 57.76 | 4.66% | 1,278,830 |
| Aug 11, 2025 | 55.51 | 55.83 | 55.03 | 55.19 | 55.19 | -1.18% | 1,096,752 |
| Aug 8, 2025 | 56.13 | 56.19 | 55.38 | 55.85 | 55.45 | 0.94% | 1,034,202 |
| Aug 7, 2025 | 56.76 | 56.76 | 55.32 | 55.33 | 54.93 | -1.51% | 1,458,418 |
| Aug 6, 2025 | 56.74 | 57.12 | 56.14 | 56.18 | 55.78 | -0.85% | 1,358,755 |
| Aug 5, 2025 | 56.84 | 57.00 | 55.34 | 56.66 | 56.25 | 0.07% | 1,476,911 |
| Aug 4, 2025 | 56.26 | 56.88 | 56.00 | 56.62 | 56.21 | 1.09% | 1,380,368 |
| Aug 1, 2025 | 56.43 | 57.03 | 55.23 | 56.01 | 55.61 | -2.84% | 1,447,858 |
| Jul 31, 2025 | 58.08 | 58.38 | 57.53 | 57.65 | 57.24 | -0.83% | 1,382,658 |
| Jul 30, 2025 | 59.24 | 59.50 | 57.85 | 58.13 | 57.71 | -1.29% | 956,626 |
| Jul 29, 2025 | 60.00 | 60.04 | 58.70 | 58.89 | 58.47 | -1.09% | 1,163,573 |
| Jul 28, 2025 | 60.10 | 60.43 | 59.16 | 59.54 | 59.11 | -0.70% | 1,154,735 |
| Jul 25, 2025 | 59.86 | 60.01 | 58.66 | 59.96 | 59.53 | -0.43% | 1,392,203 |
| Jul 24, 2025 | 61.82 | 61.95 | 60.14 | 60.22 | 59.79 | -2.62% | 1,297,715 |
| Jul 23, 2025 | 61.92 | 62.00 | 61.14 | 61.84 | 61.40 | 0.62% | 1,630,930 |
| Jul 22, 2025 | 60.32 | 61.96 | 59.96 | 61.46 | 61.02 | 1.89% | 2,737,398 |
| Jul 21, 2025 | 60.90 | 61.52 | 60.30 | 60.32 | 59.89 | -0.87% | 1,306,514 |
| Jul 18, 2025 | 60.35 | 60.99 | 59.65 | 60.85 | 60.41 | 1.33% | 2,025,907 |
| Jul 17, 2025 | 60.30 | 60.34 | 58.57 | 60.05 | 59.62 | 2.75% | 3,630,039 |
| Jul 16, 2025 | 58.30 | 58.70 | 57.16 | 58.44 | 58.02 | 0.92% | 1,624,571 |
| Jul 15, 2025 | 59.41 | 59.59 | 57.68 | 57.91 | 57.49 | -2.92% | 1,565,713 |
| Jul 14, 2025 | 58.66 | 59.74 | 58.66 | 59.65 | 59.22 | 1.31% | 1,207,974 |
| Jul 11, 2025 | 59.15 | 59.43 | 58.58 | 58.88 | 58.46 | -1.06% | 921,364 |
| Jul 10, 2025 | 58.90 | 60.07 | 58.86 | 59.51 | 59.08 | 1.05% | 889,340 |
| Jul 9, 2025 | 59.58 | 59.73 | 58.55 | 58.89 | 58.47 | -0.25% | 1,560,595 |
| Jul 8, 2025 | 58.84 | 59.89 | 58.46 | 59.04 | 58.62 | 1.43% | 1,656,620 |
| Jul 7, 2025 | 58.48 | 59.25 | 57.59 | 58.21 | 57.79 | -0.80% | 1,299,746 |
| Jul 3, 2025 | 57.80 | 59.23 | 57.66 | 58.68 | 58.26 | 1.59% | 1,183,065 |
| Jul 2, 2025 | 57.22 | 57.96 | 56.77 | 57.76 | 57.34 | 1.65% | 1,354,937 |
| Jul 1, 2025 | 54.60 | 57.16 | 54.31 | 56.82 | 56.41 | 4.07% | 1,604,854 |
| Jun 30, 2025 | 55.02 | 55.38 | 54.55 | 54.60 | 54.21 | -0.29% | 1,300,960 |
| Jun 27, 2025 | 54.84 | 55.11 | 54.37 | 54.76 | 54.37 | 0.15% | 1,716,651 |
| Jun 26, 2025 | 53.22 | 54.77 | 53.00 | 54.68 | 54.29 | 3.01% | 1,047,110 |
| Jun 25, 2025 | 53.51 | 53.55 | 52.99 | 53.08 | 52.70 | -1.12% | 1,907,902 |
| Jun 24, 2025 | 53.80 | 54.54 | 53.49 | 53.68 | 53.29 | 1.07% | 1,384,968 |
| Jun 23, 2025 | 51.68 | 53.17 | 51.45 | 53.11 | 52.73 | 2.13% | 1,072,872 |
| Jun 20, 2025 | 51.91 | 52.21 | 51.72 | 52.00 | 51.63 | 0.85% | 2,444,611 |
| Jun 18, 2025 | 50.78 | 51.99 | 50.66 | 51.56 | 51.19 | 1.56% | 1,097,664 |
| Jun 17, 2025 | 51.06 | 51.41 | 50.66 | 50.77 | 50.41 | -1.40% | 1,283,628 |
| Jun 16, 2025 | 52.76 | 52.76 | 51.32 | 51.49 | 51.12 | -0.87% | 2,165,865 |
| Jun 13, 2025 | 52.35 | 52.55 | 51.68 | 51.94 | 51.57 | -2.55% | 1,646,831 |
| Jun 12, 2025 | 53.34 | 53.49 | 52.60 | 53.30 | 52.92 | -1.11% | 921,851 |
| Jun 11, 2025 | 55.00 | 55.36 | 53.90 | 53.90 | 53.51 | -1.84% | 1,157,351 |
| Jun 10, 2025 | 53.83 | 54.98 | 53.51 | 54.91 | 54.52 | 2.04% | 1,805,368 |
| Jun 9, 2025 | 54.06 | 54.55 | 53.81 | 53.81 | 53.42 | 0.22% | 1,218,310 |
| Jun 6, 2025 | 53.49 | 54.03 | 53.15 | 53.69 | 53.30 | 2.62% | 1,022,412 |
| Jun 5, 2025 | 51.92 | 52.59 | 51.53 | 52.32 | 51.94 | 0.91% | 1,544,226 |