Webster Financial Corporation (FRA:WED)
Germany
· Delayed Price · Currency is EUR 53.00
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:02 AM CET
Webster Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Dec 3, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | - | 20 |
| Dec 2, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Dec 1, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Nov 27, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Nov 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.41% | - |
| Nov 25, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.40% | - |
| Nov 24, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.90% | - |
| Nov 21, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.63% | - |
| Nov 20, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 3.38% | - |
| Nov 19, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 2.16% | - |
| Nov 18, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -3.73% | - |
| Nov 17, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.42% | - |
| Nov 14, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.44% | - |
| Nov 13, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | - |
| Nov 12, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.81% | - |
| Nov 11, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.40% | - |
| Nov 10, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.06% | - |
| Nov 7, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.25 | -1.62% | - |
| Nov 6, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.05 | -1.20% | - |
| Nov 5, 2025 | 48.80 | 50.00 | 48.80 | 50.00 | 49.64 | 2.46% | 9 |
| Nov 4, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.45 | -0.41% | - |
| Nov 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.65 | 0.41% | - |
| Oct 31, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.45 | 1.67% | - |
| Oct 30, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.66 | -0.83% | - |
| Oct 29, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.06 | -1.63% | - |
| Oct 28, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.85 | 0.82% | 20 |
| Oct 27, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.45 | 2.09% | - |
| Oct 24, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.46 | - | - |
| Oct 23, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.46 | -0.42% | - |
| Oct 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.66 | 2.56% | - |
| Oct 21, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.47 | 2.18% | - |
| Oct 20, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.47 | 0.88% | - |
| Oct 17, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.08 | -8.47% | - |
| Oct 16, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.25 | -2.75% | - |
| Oct 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.64 | 4.08% | - |
| Oct 14, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.65 | 1.66% | - |
| Oct 13, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.86 | -3.60% | - |
| Oct 10, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 49.64 | - | 30 |
| Oct 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.64 | -2.91% | - |
| Oct 8, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.13 | -0.96% | - |
| Oct 7, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.63 | 2.97% | - |
| Oct 6, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.14 | 1.00% | - |
| Oct 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.64 | 0.40% | - |
| Oct 2, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.45 | - | - |
| Oct 1, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.45 | -0.40% | - |
| Sep 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.64 | -1.96% | - |
| Sep 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.64 | - | - |
| Sep 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.64 | - | - |
| Sep 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.64 | -0.97% | - |
| Sep 24, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.13 | 0.98% | - |
| Sep 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.64 | -1.92% | - |
| Sep 22, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.63 | -0.95% | - |
| Sep 19, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.13 | 1.94% | 40 |
| Sep 18, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.13 | 3.83% | - |
| Sep 17, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.25 | -2.75% | - |
| Sep 16, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.64 | -1.92% | - |
| Sep 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.63 | - | - |
| Sep 12, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.63 | -0.95% | - |
| Sep 11, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.13 | 0.96% | - |
| Sep 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.63 | -1.89% | - |
| Sep 9, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 52.62 | 0.95% | 6 |
| Sep 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.13 | -1.87% | - |
| Sep 5, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.12 | 1.90% | - |
| Sep 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.13 | -0.94% | - |
| Sep 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.62 | 0.95% | - |
| Sep 2, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.13 | 0.96% | - |
| Sep 1, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.63 | -1.89% | - |
| Aug 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.62 | -0.93% | - |
| Aug 28, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.12 | 0.94% | - |
| Aug 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.62 | 1.92% | - |
| Aug 26, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.63 | - | - |
| Aug 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.63 | 4.84% | - |
| Aug 22, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.25 | 0.40% | - |
| Aug 21, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.05 | 0.41% | - |
| Aug 20, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.85 | -0.40% | - |
| Aug 19, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.05 | 1.65% | - |
| Aug 18, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.25 | -2.02% | - |
| Aug 15, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.25 | 0.81% | - |
| Aug 14, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.85 | - | - |
| Aug 13, 2025 | 48.80 | 49.20 | 48.80 | 49.20 | 48.85 | 4.68% | 10 |
| Aug 12, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.67 | - | - |
| Aug 11, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.67 | -0.42% | - |
| Aug 8, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.52 | -2.07% | - |
| Aug 7, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.51 | -0.41% | - |
| Aug 6, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.71 | -0.41% | - |
| Aug 5, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 47.90 | 1.25% | - |
| Aug 4, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.31 | -3.61% | - |
| Aug 1, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.09 | -1.39% | - |
| Jul 31, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.78 | - | - |
| Jul 30, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.78 | -0.98% | - |
| Jul 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.27 | - | - |
| Jul 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.27 | - | - |
| Jul 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.27 | -2.86% | - |
| Jul 24, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 51.75 | 0.96% | - |
| Jul 23, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.26 | 0.97% | - |
| Jul 22, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.76 | -0.96% | - |
| Jul 21, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.26 | 0.97% | - |
| Jul 18, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.76 | 3.00% | - |