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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.11	21.64	21.64	21.7	21.11	36,317
February 19, 2026	21.49	21.67	21.67	21.75	20.88	111,276
February 18, 2026	21.7	21.66	21.66	21.7	21.58	115,724
February 17, 2026	21.69	21.76	21.76	21.83	21.62	110,421
February 13, 2026	21.65	21.6	21.6	21.67	21.43	11,495
February 12, 2026	21.57	21.64	21.64	21.73	21.4	8,014
February 11, 2026	21.64	21.67	21.67	21.74	21.61	115,854
February 10, 2026	21.41	21.64	21.64	21.71	21.3	130,378
February 09, 2026	21.34	21.5	21.5	21.5	21.34	21,153
February 06, 2026	21.34	21.45	21.45	21.56	21.32	29,361
February 05, 2026	21.25	21.34	21.34	21.35	21.22	13,269
February 04, 2026	21.09	21.34	21.34	21.39	21.03	43,286
February 03, 2026	19.59	20.71	20.71	21.19	19.47	60,674
February 02, 2026	19.58	19.56	19.56	19.6	19.55	4,508
January 30, 2026	19.6	19.55	19.55	19.63	19.49	20,506
January 29, 2026	19.47	19.6	19.6	19.64	19.42	12,689
January 28, 2026	19.52	19.53	19.53	19.57	19.5	5,731
January 27, 2026	19.47	19.53	19.53	19.58	19.47	5,923
January 26, 2026	19.56	19.56	19.56	19.6	19.46	9,670
January 23, 2026	19.39	19.5	19.5	19.57	19.34	12,213
January 22, 2026	19.4	19.45	19.45	19.48	19.3	5,638
January 21, 2026	19.32	19.39	19.39	19.39	19.21	6,820
January 20, 2026	19.27	19.27	19.27	19.33	19.15	16,086
January 16, 2026	19.41	19.32	19.32	19.42	19.28	11,814
January 15, 2026	19.43	19.4	19.4	19.77	19.35	12,647
January 14, 2026	19.3	19.35	19.35	19.42	19.28	14,003
January 13, 2026	19.44	19.38	19.38	19.44	19.3	6,053
January 12, 2026	19.31	19.4	19.4	19.4	19.3	6,069
January 09, 2026	19.35	19.32	19.32	19.35	19.21	8,033
January 08, 2026	19.31	19.25	19.25	19.33	19.22	8,380
January 07, 2026	19.29	19.19	19.19	19.42	19.17	8,211
January 06, 2026	19.2	19.21	19.21	19.3	19.05	10,688
January 05, 2026	19.26	19.24	19.24	19.48	19.21	20,023
January 02, 2026	19.2	19.29	19.29	19.4	19.17	7,755
December 31, 2025	19.1	19.1	19.1	19.23	18.97	50,906
December 30, 2025	19.13	19.09	19.09	19.23	18.92	32,766
December 29, 2025	19.3	19.15	19.15	19.3	19.12	25,040
December 26, 2025	19.35	19.25	19.25	19.35	19.2	12,438
December 24, 2025	19.25	19.25	19.25	19.33	19.25	4,926
December 23, 2025	19.36	19.25	19.25	19.36	19.25	12,331
December 22, 2025	19.44	19.27	19.27	19.44	19.26	4,143
December 19, 2025	19.45	19.34	19.34	19.45	19.23	12,917
December 18, 2025	19.32	19.33	19.33	19.45	19.2	11,799
December 17, 2025	19.27	19.27	19.27	19.38	19.27	15,476
December 16, 2025	19.15	19.33	19.33	19.37	19.15	20,982
December 15, 2025	19.3	19.14	19.14	19.34	19.14	17,139
December 12, 2025	19.14	19.22	19.22	19.39	19.14	12,349
December 11, 2025	19.28	19.25	19.25	19.47	19.11	43,649
December 10, 2025	19.06	19.18	19.18	19.25	19.06	8,848
December 09, 2025	19.1	19.16	19.16	19.24	19.1	5,808
December 08, 2025	19.12	19.1	19.1	19.2	19.01	13,362
December 05, 2025	19.34	19.23	19.23	19.34	19.13	7,023
December 04, 2025	19.7	19.37	19.37	19.7	19.36	9,859
December 03, 2025	19.53	19.41	19.41	19.53	19.41	5,987
December 02, 2025	19.58	19.53	19.53	19.66	19.5	9,310
December 01, 2025	19.74	19.71	19.71	19.74	19.53	3,820
November 28, 2025	19.74	19.49	19.49	19.74	19.49	2,968
November 26, 2025	19.61	19.9	19.57	19.9	19.57	5,557
November 25, 2025	19.68	19.65	19.65	19.76	19.51	6,850
November 24, 2025	19.52	19.64	19.64	19.67	19.52	5,030

Webster Financial Corporation (WBS-PF) NYSE