Webster Financial Corporation (WBS)
NYSE: WBS · Real-Time Price · USD
67.80
-0.70 (-1.02%)
Mar 9, 2026, 1:15 PM EDT - Market open
Webster Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 67.95 | 68.00 | 67.20 | 67.78 | - | -1.05% | 4,604,521 |
| Mar 6, 2026 | 67.79 | 68.82 | 67.06 | 68.50 | 68.50 | -0.84% | 6,758,525 |
| Mar 5, 2026 | 69.46 | 69.82 | 68.72 | 69.08 | 69.08 | -1.46% | 6,505,650 |
| Mar 4, 2026 | 69.26 | 70.44 | 69.26 | 70.10 | 70.10 | 1.93% | 9,179,105 |
| Mar 3, 2026 | 69.53 | 70.01 | 68.66 | 68.77 | 68.77 | -3.68% | 12,116,756 |
| Mar 2, 2026 | 71.20 | 71.81 | 70.96 | 71.40 | 71.40 | -1.01% | 5,212,560 |
| Feb 27, 2026 | 72.78 | 73.12 | 71.85 | 72.13 | 72.13 | -1.57% | 9,792,119 |
| Feb 26, 2026 | 73.80 | 73.92 | 73.09 | 73.28 | 73.28 | -0.74% | 6,550,885 |
| Feb 25, 2026 | 73.21 | 74.00 | 73.20 | 73.83 | 73.83 | 1.95% | 5,033,942 |
| Feb 24, 2026 | 72.46 | 72.56 | 71.89 | 72.42 | 72.42 | -0.49% | 6,862,684 |
| Feb 23, 2026 | 73.30 | 73.98 | 72.61 | 72.78 | 72.78 | -0.42% | 6,476,845 |
| Feb 20, 2026 | 72.41 | 73.16 | 72.21 | 73.09 | 73.09 | 1.23% | 3,498,635 |
| Feb 19, 2026 | 72.31 | 72.43 | 72.07 | 72.20 | 72.20 | -0.37% | 3,575,897 |
| Feb 18, 2026 | 72.45 | 72.90 | 72.35 | 72.47 | 72.47 | 0.56% | 3,979,491 |
| Feb 17, 2026 | 71.48 | 72.10 | 71.48 | 72.07 | 72.07 | 1.32% | 3,370,356 |
| Feb 13, 2026 | 71.02 | 71.45 | 70.89 | 71.13 | 71.13 | -0.49% | 4,229,970 |
| Feb 12, 2026 | 72.92 | 73.03 | 71.27 | 71.48 | 71.48 | -1.07% | 5,390,021 |
| Feb 11, 2026 | 73.38 | 73.63 | 71.88 | 72.25 | 72.25 | -1.04% | 6,046,029 |
| Feb 10, 2026 | 73.40 | 73.87 | 72.73 | 73.01 | 73.01 | -0.27% | 4,203,743 |
| Feb 9, 2026 | 72.77 | 73.51 | 72.77 | 73.21 | 73.21 | 0.11% | 4,244,890 |
| Feb 6, 2026 | 72.86 | 73.30 | 72.62 | 73.13 | 72.73 | 1.54% | 5,664,328 |
| Feb 5, 2026 | 71.76 | 72.55 | 71.54 | 72.02 | 71.63 | -0.33% | 9,052,930 |
| Feb 4, 2026 | 72.90 | 73.44 | 71.87 | 72.26 | 71.86 | 0.43% | 17,921,945 |
| Feb 3, 2026 | 66.07 | 73.50 | 65.35 | 71.95 | 71.56 | 9.02% | 17,881,252 |
| Feb 2, 2026 | 65.52 | 66.76 | 65.48 | 66.00 | 65.64 | 0.35% | 1,402,069 |
| Jan 30, 2026 | 65.36 | 66.29 | 65.07 | 65.77 | 65.41 | 0.23% | 1,491,400 |
| Jan 29, 2026 | 64.94 | 65.67 | 64.06 | 65.62 | 65.26 | 1.69% | 1,500,733 |
| Jan 28, 2026 | 64.36 | 65.35 | 63.97 | 64.53 | 64.18 | 0.44% | 1,667,714 |
| Jan 27, 2026 | 65.37 | 65.37 | 64.08 | 64.25 | 63.90 | -0.59% | 2,156,650 |
| Jan 26, 2026 | 64.48 | 65.38 | 63.53 | 64.63 | 64.28 | 0.84% | 1,519,069 |
| Jan 23, 2026 | 66.00 | 66.87 | 63.73 | 64.09 | 63.74 | -3.22% | 2,729,746 |
| Jan 22, 2026 | 66.07 | 67.43 | 65.71 | 66.22 | 65.86 | 0.46% | 2,645,314 |
| Jan 21, 2026 | 64.05 | 66.19 | 63.64 | 65.92 | 65.56 | 3.99% | 1,775,981 |
| Jan 20, 2026 | 63.59 | 64.65 | 63.14 | 63.39 | 63.04 | -1.77% | 1,445,655 |
| Jan 16, 2026 | 64.26 | 65.22 | 63.92 | 64.53 | 64.18 | 0.19% | 1,945,639 |
| Jan 15, 2026 | 64.13 | 64.84 | 63.70 | 64.41 | 64.06 | 1.24% | 2,332,038 |
| Jan 14, 2026 | 62.65 | 63.95 | 62.48 | 63.62 | 63.27 | 1.23% | 1,802,702 |
| Jan 13, 2026 | 63.46 | 63.83 | 62.81 | 62.85 | 62.51 | -0.55% | 1,112,897 |
| Jan 12, 2026 | 63.92 | 64.37 | 63.13 | 63.20 | 62.85 | -2.42% | 1,668,040 |
| Jan 9, 2026 | 65.98 | 66.54 | 64.75 | 64.77 | 64.42 | -1.49% | 824,764 |
| Jan 8, 2026 | 64.33 | 66.49 | 64.33 | 65.75 | 65.39 | 1.81% | 1,102,918 |
| Jan 7, 2026 | 65.50 | 65.71 | 64.28 | 64.58 | 64.23 | -1.70% | 1,032,397 |
| Jan 6, 2026 | 64.78 | 65.98 | 64.51 | 65.70 | 65.34 | 1.01% | 994,265 |
| Jan 5, 2026 | 63.51 | 65.90 | 63.51 | 65.04 | 64.68 | 1.91% | 1,539,703 |
| Jan 2, 2026 | 63.00 | 64.38 | 62.30 | 63.82 | 63.47 | 1.40% | 917,382 |
| Dec 31, 2025 | 63.87 | 63.87 | 62.83 | 62.94 | 62.60 | -0.93% | 846,989 |
| Dec 30, 2025 | 64.20 | 64.36 | 63.36 | 63.53 | 63.18 | -0.67% | 579,952 |
| Dec 29, 2025 | 64.50 | 64.72 | 63.92 | 63.96 | 63.61 | -0.68% | 651,247 |
| Dec 26, 2025 | 64.52 | 64.81 | 64.12 | 64.40 | 64.05 | -0.20% | 396,123 |
| Dec 24, 2025 | 64.55 | 64.85 | 64.12 | 64.53 | 64.18 | 0.33% | 370,853 |
| Dec 23, 2025 | 65.22 | 65.22 | 64.32 | 64.32 | 63.97 | -0.95% | 701,431 |
| Dec 22, 2025 | 64.66 | 65.28 | 64.41 | 64.94 | 64.58 | 0.43% | 809,977 |
| Dec 19, 2025 | 64.90 | 65.25 | 64.03 | 64.66 | 64.31 | -0.06% | 3,163,746 |
| Dec 18, 2025 | 64.42 | 65.39 | 63.99 | 64.70 | 64.35 | 1.09% | 2,022,507 |
| Dec 17, 2025 | 63.80 | 64.38 | 63.59 | 64.00 | 63.65 | 0.47% | 2,010,301 |
| Dec 16, 2025 | 64.43 | 64.78 | 63.26 | 63.70 | 63.35 | -0.67% | 1,395,089 |
| Dec 15, 2025 | 64.42 | 64.87 | 63.43 | 64.13 | 63.78 | 0.27% | 1,258,155 |
| Dec 12, 2025 | 64.49 | 64.63 | 63.48 | 63.96 | 63.61 | 0.05% | 1,671,631 |
| Dec 11, 2025 | 63.86 | 64.86 | 63.54 | 63.93 | 63.58 | -0.09% | 1,869,427 |
| Dec 10, 2025 | 62.78 | 64.41 | 62.58 | 63.99 | 63.64 | 2.11% | 2,507,236 |
| Dec 9, 2025 | 62.50 | 63.75 | 62.50 | 62.67 | 62.33 | 0.06% | 1,053,772 |
| Dec 8, 2025 | 62.51 | 63.41 | 62.42 | 62.63 | 62.29 | 0.22% | 1,460,564 |
| Dec 5, 2025 | 61.82 | 62.80 | 61.80 | 62.49 | 62.15 | 0.71% | 1,039,301 |
| Dec 4, 2025 | 62.00 | 62.84 | 61.76 | 62.05 | 61.71 | -0.06% | 1,258,801 |
| Dec 3, 2025 | 60.34 | 62.30 | 60.19 | 62.09 | 61.75 | 2.80% | 1,713,663 |
| Dec 2, 2025 | 60.88 | 61.16 | 60.32 | 60.40 | 60.07 | -0.17% | 854,606 |
| Dec 1, 2025 | 59.45 | 60.80 | 59.45 | 60.50 | 60.17 | 1.51% | 989,107 |
| Nov 28, 2025 | 59.58 | 59.86 | 59.00 | 59.60 | 59.27 | 0.30% | 460,968 |
| Nov 26, 2025 | 59.70 | 60.11 | 59.37 | 59.42 | 59.09 | -0.74% | 656,266 |
| Nov 25, 2025 | 58.20 | 60.41 | 58.08 | 59.86 | 59.53 | 3.31% | 1,006,144 |
| Nov 24, 2025 | 57.54 | 58.28 | 57.20 | 57.94 | 57.62 | 0.52% | 829,552 |
| Nov 21, 2025 | 55.98 | 58.37 | 55.97 | 57.64 | 57.32 | 3.30% | 1,088,691 |
| Nov 20, 2025 | 57.13 | 58.04 | 55.75 | 55.80 | 55.49 | -0.91% | 1,613,574 |
| Nov 19, 2025 | 55.41 | 56.51 | 54.98 | 56.31 | 56.00 | 1.75% | 1,455,139 |
| Nov 18, 2025 | 54.23 | 55.63 | 53.64 | 55.34 | 55.04 | 1.52% | 954,374 |
| Nov 17, 2025 | 56.20 | 56.47 | 54.32 | 54.51 | 54.21 | -3.40% | 1,515,929 |
| Nov 14, 2025 | 56.17 | 56.75 | 55.70 | 56.43 | 56.12 | -0.48% | 929,819 |
| Nov 13, 2025 | 57.26 | 58.26 | 56.55 | 56.70 | 56.39 | -1.51% | 1,046,646 |
| Nov 12, 2025 | 57.35 | 58.60 | 57.30 | 57.57 | 57.26 | 0.65% | 900,805 |
| Nov 11, 2025 | 57.33 | 57.75 | 56.59 | 57.20 | 56.89 | -0.17% | 819,447 |
| Nov 10, 2025 | 57.43 | 57.79 | 56.81 | 57.30 | 56.99 | -0.45% | 833,405 |
| Nov 7, 2025 | 56.26 | 57.56 | 55.81 | 57.56 | 56.85 | 1.66% | 1,068,254 |
| Nov 6, 2025 | 57.30 | 57.89 | 55.83 | 56.62 | 55.92 | -1.08% | 983,900 |
| Nov 5, 2025 | 56.63 | 58.00 | 56.16 | 57.24 | 56.53 | 0.99% | 1,307,467 |
| Nov 4, 2025 | 56.29 | 57.05 | 55.64 | 56.68 | 55.98 | -0.37% | 1,247,732 |
| Nov 3, 2025 | 56.74 | 56.93 | 56.00 | 56.89 | 56.19 | -0.26% | 1,743,670 |
| Oct 31, 2025 | 56.22 | 57.13 | 55.80 | 57.04 | 56.33 | 0.80% | 1,348,003 |
| Oct 30, 2025 | 56.09 | 57.24 | 56.09 | 56.59 | 55.89 | 0.77% | 1,588,295 |
| Oct 29, 2025 | 56.08 | 57.07 | 55.78 | 56.16 | 55.46 | -0.76% | 1,412,208 |
| Oct 28, 2025 | 56.99 | 57.43 | 56.20 | 56.59 | 55.89 | -0.89% | 1,268,377 |
| Oct 27, 2025 | 57.13 | 57.70 | 56.88 | 57.10 | 56.39 | 1.10% | 1,720,807 |
| Oct 24, 2025 | 56.45 | 56.96 | 55.96 | 56.48 | 55.78 | 1.20% | 1,454,747 |
| Oct 23, 2025 | 56.38 | 56.38 | 55.35 | 55.81 | 55.12 | -0.18% | 1,447,431 |
| Oct 22, 2025 | 56.47 | 57.02 | 55.80 | 55.91 | 55.22 | -0.34% | 2,199,317 |
| Oct 21, 2025 | 54.88 | 56.34 | 54.52 | 56.10 | 55.41 | 2.32% | 2,087,888 |
| Oct 20, 2025 | 54.60 | 55.29 | 54.26 | 54.83 | 54.15 | 1.03% | 2,395,548 |
| Oct 17, 2025 | 54.25 | 55.07 | 52.69 | 54.27 | 53.60 | 0.31% | 3,333,907 |
| Oct 16, 2025 | 57.41 | 57.69 | 53.44 | 54.10 | 53.43 | -7.04% | 4,151,780 |
| Oct 15, 2025 | 59.98 | 59.98 | 57.96 | 58.20 | 57.48 | -2.09% | 1,820,539 |
| Oct 14, 2025 | 56.70 | 59.84 | 56.52 | 59.44 | 58.70 | 3.95% | 1,060,035 |