Webster Financial Corporation (WBS-PF) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
WBS-PF Historical Return
If you invested $1000 in Webster Financial Corporation (WBS-PF) since IPO date, it would be worth $1,346.38 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,036.14, while $1000 invested 1 year ago would be worth $1,017.25. This corresponds to total returns of 34.64%, 3.61%, 1.72%, respectively, with annualized returns of 3.45%, 0.71%, 1.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
WBS-PF Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2026 | 20.61 | 20.64 | 20.64 | 20.77 | 20.61 | 8,020 |
| August 18, 2026 | 20.83 | 20.58 | 20.58 | 20.85 | 20.52 | 10,148 |
| August 17, 2026 | 21.18 | 20.93 | 20.93 | 21.19 | 20.92 | 2,484 |
| August 14, 2026 | 20.81 | 21.16 | 21.16 | 21.17 | 20.81 | 11,289 |
| August 13, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 20.53 | 9,280 |
| August 12, 2026 | 20.98 | 21.07 | 21.07 | 21.07 | 20.81 | 3,370 |
| August 11, 2026 | 20.95 | 21.08 | 21.08 | 21.08 | 20.95 | 2,108 |
| August 10, 2026 | 20.98 | 21.05 | 21.05 | 21.07 | 20.98 | 5,989 |
| August 07, 2026 | 20.81 | 21.05 | 21.05 | 21.05 | 20.74 | 13,669 |
| August 06, 2026 | 20.85 | 20.97 | 20.97 | 21.15 | 20.85 | 10,204 |
| August 05, 2026 | 20.63 | 20.92 | 20.92 | 20.99 | 20.63 | 9,374 |
| August 04, 2026 | 20.51 | 20.45 | 20.45 | 20.51 | 20.4 | 1,565 |
| August 03, 2026 | 20.4 | 20.35 | 20.35 | 20.4 | 20.27 | 1,770 |
| July 31, 2026 | 20.23 | 20.42 | 20.42 | 20.42 | 20.21 | 16,498 |
| July 30, 2026 | 20.05 | 20.36 | 20.36 | 20.38 | 20.05 | 13,878 |
| July 29, 2026 | 20.18 | 20.27 | 20.27 | 20.31 | 20.14 | 10,213 |
| July 28, 2026 | 20.15 | 20.16 | 20.16 | 20.45 | 20.15 | 12,537 |
| July 27, 2026 | 20.66 | 20.2 | 20.2 | 20.66 | 20.2 | 5,025 |
| July 24, 2026 | 20.13 | 20.35 | 20.35 | 20.37 | 20.11 | 21,529 |
| July 23, 2026 | 20.32 | 20.13 | 20.13 | 20.32 | 20.03 | 7,365 |
| July 22, 2026 | 20.32 | 20.33 | 20.33 | 20.43 | 20.32 | 8,991 |
| July 21, 2026 | 20.02 | 20.39 | 20.39 | 20.52 | 20.02 | 3,217 |
| July 20, 2026 | 20.59 | 20.52 | 20.52 | 20.63 | 20.44 | 3,789 |
| July 17, 2026 | 20.67 | 20.56 | 20.56 | 20.67 | 20.31 | 4,198 |
| July 16, 2026 | 20.59 | 20.5 | 20.5 | 20.68 | 20.5 | 3,241 |
| July 15, 2026 | 20.38 | 20.54 | 20.54 | 20.58 | 20.37 | 5,433 |
| July 14, 2026 | 20.36 | 20.48 | 20.48 | 20.55 | 20.36 | 4,854 |
| July 13, 2026 | 20.34 | 20.44 | 20.44 | 20.44 | 20.34 | 4,110 |
| July 10, 2026 | 20.45 | 20.44 | 20.44 | 20.45 | 20.27 | 12,719 |
| July 09, 2026 | 20.55 | 20.45 | 20.45 | 20.55 | 20.45 | 4,220 |
| July 08, 2026 | 20.38 | 20.46 | 20.46 | 20.48 | 20.34 | 12,384 |
| July 07, 2026 | 20.34 | 20.59 | 20.59 | 20.68 | 20.34 | 6,784 |
| July 06, 2026 | 20.7 | 20.64 | 20.64 | 21.08 | 20.64 | 13,795 |
| July 02, 2026 | 20.84 | 20.55 | 20.55 | 20.98 | 20.5 | 3,246 |
| July 01, 2026 | 20.78 | 20.85 | 20.85 | 20.85 | 20.6 | 7,214 |
| June 30, 2026 | 21 | 20.83 | 20.83 | 21.1 | 20.78 | 42,250 |
| June 29, 2026 | 20.87 | 21.06 | 21.06 | 21.1 | 20.87 | 5,073 |
| June 26, 2026 | 20.6 | 20.83 | 20.83 | 20.84 | 20.6 | 5,115 |
| June 25, 2026 | 20.55 | 20.7 | 20.7 | 20.7 | 20.55 | 3,308 |
| June 24, 2026 | 20.51 | 20.72 | 20.72 | 20.72 | 20.51 | 5,479 |
| June 23, 2026 | 20.5 | 20.66 | 20.66 | 20.8 | 20.44 | 30,719 |
| June 22, 2026 | 20.6 | 20.6 | 20.6 | 20.94 | 20.58 | 14,682 |
| June 18, 2026 | 20.33 | 20.74 | 20.74 | 20.78 | 20.33 | 4,722 |
| June 17, 2026 | 20.56 | 20.7 | 20.7 | 20.86 | 20.34 | 6,799 |
| June 16, 2026 | 20.81 | 20.77 | 20.77 | 20.88 | 20.68 | 6,248 |
| June 15, 2026 | 20.91 | 20.83 | 20.83 | 20.91 | 20.63 | 7,377 |
| June 12, 2026 | 20.53 | 20.81 | 20.81 | 20.81 | 20.53 | 5,174 |
| June 11, 2026 | 20.65 | 20.7 | 20.7 | 20.7 | 20.6 | 9,997 |
| June 10, 2026 | 20.15 | 20.56 | 20.56 | 20.57 | 20.13 | 13,441 |
| June 09, 2026 | 20.56 | 20.54 | 20.54 | 20.76 | 20.54 | 14,180 |
| June 08, 2026 | 20.49 | 20.54 | 20.54 | 20.59 | 20.27 | 26,992 |
| June 05, 2026 | 20.66 | 20.56 | 20.56 | 20.66 | 20.47 | 11,079 |
| June 04, 2026 | 20.6 | 20.76 | 20.76 | 20.85 | 20.6 | 5,536 |
| June 03, 2026 | 20.47 | 20.6 | 20.6 | 20.92 | 20.47 | 4,583 |
| 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 |
AD
