Webster Financial Corporation (WBS-PF) NYSE

20.70

-0.0465(-0.22%)

Updated at June 02 03:57PM

Currency In USD

WBS-PF Historical Return

If you invested $1000 in Webster Financial Corporation (WBS-PF) since IPO date, it would be worth $1,350.52 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,084.52, while $1000 invested 1 year ago would be worth $1,179.01. This corresponds to total returns of 35.05%, 8.45%, 17.9%, respectively, with annualized returns of 3.6%, 1.64%, 17.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

WBS-PF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	20.47	20.7	20.7	20.76	20.47	3,806
June 01, 2026	20.62	20.75	20.75	20.75	20.62	7,736
May 29, 2026	20.82	20.75	20.75	20.82	20.7	15,216
May 28, 2026	21.05	21	21	21.24	20.96	16,158
May 27, 2026	21.07	21.07	21.07	21.1	21.05	5,457
May 26, 2026	21.13	21.07	21.07	21.13	20.92	2,250
May 22, 2026	21.06	21.05	21.05	21.07	20.9	5,473
May 21, 2026	21.21	21.1	21.1	21.35	21.08	34,125
May 20, 2026	21.12	21.2	21.2	21.22	21.12	25,686
May 19, 2026	21.21	21.05	21.05	21.21	21.05	17,771
May 18, 2026	21.3	21.36	21.36	21.36	21.26	23,395
May 15, 2026	21.28	21.31	21.31	21.31	21.27	4,135
May 14, 2026	21.36	21.4	21.4	21.4	21.36	1,524
May 13, 2026	21.26	21.32	21.32	21.34	21.26	3,057
May 12, 2026	21.25	21.3	21.3	21.39	21.25	7,006
May 11, 2026	21.41	21.41	21.41	21.44	21.41	4,953
May 08, 2026	21.31	21.46	21.46	21.46	21.31	5,996
May 07, 2026	21.25	21.31	21.31	21.59	21.25	3,508
May 06, 2026	21.36	21.31	21.31	21.36	21.22	9,053
May 05, 2026	21.21	21.24	21.24	21.26	21.21	7,109
May 04, 2026	21.1	21.22	21.22	21.29	21.09	23,051
May 01, 2026	21.1	21.18	21.18	21.2	21.04	4,213
April 30, 2026	21.1	21.16	21.16	21.16	20.76	9,386
April 29, 2026	21.25	21.07	21.07	21.34	20.7	11,634
April 28, 2026	21.36	21.24	21.24	21.36	20.66	16,250
April 27, 2026	21.29	21.24	21.24	21.29	21.01	7,292
April 24, 2026	20.92	21.2	21.2	21.26	20.92	8,593
April 23, 2026	20.55	20.9	20.9	20.94	20.5	10,828
April 22, 2026	20.49	20.8	20.8	20.85	20.49	10,234
April 21, 2026	20.45	20.56	20.56	20.59	20.18	29,702
April 20, 2026	20.7	20.52	20.52	20.7	20.45	2,704
April 17, 2026	20.75	20.73	20.73	20.8	20.73	1,743
April 16, 2026	20.63	20.72	20.72	20.73	20.57	7,260
April 15, 2026	20.8	20.7	20.7	20.88	20.52	6,043
April 14, 2026	20.55	20.81	20.81	20.83	20.51	36,949
April 13, 2026	20.53	20.55	20.55	20.74	20.5	7,336
April 10, 2026	20.74	20.51	20.51	20.74	20.39	6,158
April 09, 2026	20.54	20.66	20.66	20.66	20.36	14,614
April 08, 2026	20.58	20.43	20.43	20.63	20.4	7,777
April 07, 2026	20.73	20.57	20.57	20.76	20.36	26,735
April 06, 2026	20.67	20.77	20.77	20.94	20.66	14,101
April 02, 2026	20.51	20.81	20.81	20.83	20.47	12,553
April 01, 2026	20.66	20.71	20.71	20.82	20.25	7,315
March 31, 2026	20.21	20.68	20.68	20.68	20.07	39,180
March 30, 2026	19.91	20.33	20.33	20.36	19.69	26,955
March 27, 2026	20	19.91	19.91	20.18	19.82	3,701
March 26, 2026	20.66	20.11	20.11	20.66	19.91	5,870
March 25, 2026	20.3	20.5	20.5	20.53	20.13	7,588
March 24, 2026	20.47	20.24	20.24	20.47	19.96	4,643
March 23, 2026	20.11	20.45	20.45	20.47	20.11	3,395
March 20, 2026	20.26	20.18	20.18	20.41	20.04	7,989
March 19, 2026	20.41	20.56	20.56	20.57	20.13	8,370
March 18, 2026	20.44	20.44	20.44	20.58	20.22	9,098
March 17, 2026	20.48	20.45	20.45	20.48	20.14	5,412
March 16, 2026	20.39	20.36	20.36	20.66	20.07	33,528
March 13, 2026	19.96	20.29	20.29	20.65	19.96	6,020
March 12, 2026	20.19	20.19	20.19	20.33	20	7,935
March 11, 2026	20.09	20.19	20.19	20.47	20.02	6,232
March 10, 2026	20.25	20.19	20.19	20.62	20.18	7,144
March 09, 2026	20.35	20.26	20.26	20.4	20.02	11,444