Webster Financial Corporation (WBS)
NYSE: WBS · Real-Time Price · USD
72.00
+0.16 (0.22%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Webster Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.61 | 72.62 | 71.99 | 72.00 | 72.00 | 0.22% | 2,585,048 |
| Apr 27, 2026 | 71.99 | 72.18 | 71.84 | 71.84 | 71.84 | 0.04% | 2,533,189 |
| Apr 24, 2026 | 71.61 | 72.00 | 71.44 | 71.81 | 71.81 | 0.11% | 3,039,779 |
| Apr 23, 2026 | 72.21 | 72.21 | 71.28 | 71.73 | 71.73 | -0.60% | 2,006,355 |
| Apr 22, 2026 | 72.77 | 72.77 | 72.10 | 72.16 | 72.16 | -0.10% | 1,773,410 |
| Apr 21, 2026 | 73.15 | 73.25 | 72.16 | 72.23 | 72.23 | -1.12% | 3,431,524 |
| Apr 20, 2026 | 72.82 | 73.25 | 72.82 | 73.05 | 73.05 | -0.44% | 1,854,344 |
| Apr 17, 2026 | 72.46 | 73.89 | 72.46 | 73.37 | 73.37 | 1.68% | 2,004,885 |
| Apr 16, 2026 | 72.40 | 72.62 | 72.03 | 72.16 | 72.16 | -0.50% | 1,865,484 |
| Apr 15, 2026 | 72.77 | 72.80 | 72.40 | 72.52 | 72.52 | -0.11% | 2,342,635 |
| Apr 14, 2026 | 72.10 | 72.70 | 72.02 | 72.60 | 72.60 | 0.75% | 3,714,646 |
| Apr 13, 2026 | 71.49 | 72.07 | 71.34 | 72.06 | 72.06 | 0.39% | 2,566,010 |
| Apr 10, 2026 | 72.02 | 72.12 | 71.71 | 71.78 | 71.78 | 0.13% | 1,917,374 |
| Apr 9, 2026 | 71.37 | 71.82 | 71.16 | 71.69 | 71.69 | 0.07% | 3,893,524 |
| Apr 8, 2026 | 71.92 | 71.99 | 71.29 | 71.64 | 71.64 | 2.68% | 2,882,299 |
| Apr 7, 2026 | 69.90 | 69.97 | 69.34 | 69.77 | 69.77 | -0.64% | 3,331,754 |
| Apr 6, 2026 | 69.76 | 70.27 | 69.13 | 70.22 | 70.22 | 0.62% | 2,893,175 |
| Apr 2, 2026 | 69.19 | 69.84 | 68.99 | 69.79 | 69.79 | -0.65% | 2,030,395 |
| Apr 1, 2026 | 69.87 | 70.64 | 69.79 | 70.25 | 70.25 | 1.20% | 4,336,794 |
| Mar 31, 2026 | 68.95 | 69.48 | 68.24 | 69.42 | 69.42 | 2.21% | 3,199,300 |
| Mar 30, 2026 | 68.50 | 68.55 | 67.85 | 67.92 | 67.92 | -0.22% | 5,177,896 |
| Mar 27, 2026 | 68.25 | 68.71 | 68.03 | 68.07 | 68.07 | -0.56% | 2,907,281 |
| Mar 26, 2026 | 68.91 | 69.20 | 68.44 | 68.45 | 68.45 | -1.44% | 2,670,380 |
| Mar 25, 2026 | 69.43 | 69.67 | 69.07 | 69.45 | 69.45 | 1.14% | 2,500,484 |
| Mar 24, 2026 | 68.61 | 69.24 | 68.32 | 68.67 | 68.67 | -0.97% | 3,566,335 |
| Mar 23, 2026 | 68.91 | 69.88 | 68.91 | 69.34 | 69.34 | 2.27% | 2,348,203 |
| Mar 20, 2026 | 68.60 | 68.72 | 67.58 | 67.80 | 67.80 | -1.37% | 5,085,786 |
| Mar 19, 2026 | 68.16 | 68.84 | 67.86 | 68.74 | 68.74 | 0.06% | 2,896,499 |
| Mar 18, 2026 | 68.49 | 68.94 | 68.36 | 68.70 | 68.70 | 0.31% | 2,922,929 |
| Mar 17, 2026 | 68.61 | 68.67 | 68.22 | 68.49 | 68.49 | 0.75% | 2,532,604 |
| Mar 16, 2026 | 67.89 | 68.44 | 67.84 | 67.98 | 67.98 | 1.09% | 3,562,982 |
| Mar 13, 2026 | 68.28 | 68.48 | 67.18 | 67.25 | 67.25 | -0.96% | 4,493,030 |
| Mar 12, 2026 | 67.87 | 68.38 | 67.62 | 67.90 | 67.90 | -1.27% | 4,544,815 |
| Mar 11, 2026 | 68.68 | 68.93 | 68.29 | 68.77 | 68.77 | -0.45% | 5,538,633 |
| Mar 10, 2026 | 68.76 | 69.99 | 68.71 | 69.08 | 69.08 | 0.69% | 7,007,659 |
| Mar 9, 2026 | 67.95 | 68.96 | 67.20 | 68.61 | 68.61 | 0.16% | 8,337,028 |
| 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 |