Webster Financial Corporation - WBS-PF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	20.26	20	20	20.36	20	3,669
November 12, 2025	20.11	20.34	20.34	20.34	20.09	4,287
November 11, 2025	20.15	20.06	20.06	20.29	20.06	4,921
November 10, 2025	20.47	20.16	20.16	20.47	20.01	3,467
November 07, 2025	20.25	20.1	20.1	20.5	19.98	4,958
November 06, 2025	20.49	20.27	20.27	20.49	20.25	2,284
November 05, 2025	20.28	20.39	20.39	20.43	20.25	3,663
November 04, 2025	20.17	20.22	20.22	20.22	20.13	3,068
November 03, 2025	20.29	20.18	20.18	20.29	20.15	2,410
October 31, 2025	19.94	20.14	20.14	20.18	19.94	6,147
October 30, 2025	20.18	19.91	19.91	20.3	19.9	17,520
October 29, 2025	20.16	20.09	20.09	20.25	20.09	14,839
October 28, 2025	20.41	20.07	20.07	20.41	19.99	4,377
October 27, 2025	20.2	20.3	20.3	20.37	20.11	6,467
October 24, 2025	20.08	20.14	20.14	20.24	20.05	11,897
October 23, 2025	20.23	19.99	19.99	20.23	19.86	7,250
October 22, 2025	20.23	20.22	20.22	20.23	20.09	2,728
October 21, 2025	20.28	20.4	20.4	20.4	20.28	2,530
October 20, 2025	20.45	20.28	20.28	20.45	20.21	5,547
October 17, 2025	20.31	20.35	20.35	20.35	20.03	1,703
October 16, 2025	20.46	20.3	20.3	21.03	20.02	6,746
October 15, 2025	21.1	20.28	20.28	21.1	20.28	1,726
October 14, 2025	20.32	20.15	20.15	20.35	20.09	7,241
October 13, 2025	20.35	20.26	20.26	20.35	20.01	3,501
October 10, 2025	20.48	20.16	20.16	20.5	20.01	8,084
October 09, 2025	20.69	20.38	20.38	20.69	20.24	4,173
October 08, 2025	20.66	20.7	20.7	20.81	20.6	3,816
October 07, 2025	20.7	20.66	20.66	20.78	20.6	5,746
October 06, 2025	20.37	20.58	20.58	20.75	20.37	3,640
October 03, 2025	20.89	20.72	20.72	20.96	20.71	4,251
October 02, 2025	20.49	20.79	20.79	21.09	20.25	3,737
October 01, 2025	20.5	20.32	20.32	20.75	20.3	10,148
September 30, 2025	20.69	20.25	20.25	20.72	20.25	3,334
September 29, 2025	20.64	20.45	20.45	20.64	20.45	3,668
September 26, 2025	20.45	20.44	20.44	20.45	20.41	1,450
September 25, 2025	20.51	20.55	20.55	20.68	20.4	18,927
September 24, 2025	20.61	20.63	20.63	20.66	20.61	4,927
September 23, 2025	20.59	20.6	20.6	20.65	20.54	4,403
September 22, 2025	20.88	20.43	20.43	20.88	20.43	17,220
September 19, 2025	20.84	20.85	20.85	21.05	20.74	3,487
September 18, 2025	20.86	20.95	20.95	21.05	20.57	6,776
September 17, 2025	21.05	21.02	21.02	21.05	20.8	7,402
September 16, 2025	21.04	21.03	21.03	21.05	20.91	3,894
September 15, 2025	21.05	20.9	20.9	21.05	20.7	13,014
September 12, 2025	20.54	20.95	20.95	20.99	20.54	11,852
September 11, 2025	20.52	20.76	20.76	20.88	20.46	9,401
September 10, 2025	20.56	20.63	20.63	20.63	20.4	6,380
September 09, 2025	20.33	20.38	20.38	20.57	20.33	6,216
September 08, 2025	20.49	20.36	20.36	20.5	20.32	6,155
September 05, 2025	20.4	20.44	20.44	20.75	20.17	6,228
September 04, 2025	20.18	20.26	20.26	20.3	20.06	6,101
September 03, 2025	19.93	20.12	20.12	20.12	19.91	4,120
September 02, 2025	19.9	19.95	19.95	20.19	19.9	8,667
August 29, 2025	20.31	20.1	20.1	20.31	20.07	4,788
August 28, 2025	20.57	20.53	20.2	20.57	20.46	8,365
August 27, 2025	20.72	20.57	20.24	20.72	20.3	8,586
August 26, 2025	20.52	20.66	20.33	20.69	20.27	11,467
August 25, 2025	20.52	20.41	20.08	20.75	20.18	5,939
August 22, 2025	20.18	20.39	20.39	20.49	20.18	5,893
August 21, 2025	20.1	20.02	20.02	20.29	20.02	2,653

Webster Financial Corporation (WBS-PF) NYSE