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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 20, 2025	20.07	20.08	20.08	20.1	19.98	5,863
August 19, 2025	19.82	20	20	20.05	19.75	10,892
August 18, 2025	19.75	19.75	19.75	19.81	19.72	3,919
August 15, 2025	19.77	19.63	19.63	19.81	19.63	2,840
August 14, 2025	19.58	19.63	19.63	19.63	19.58	1,378
August 13, 2025	19.64	19.76	19.76	19.76	19.64	7,332
August 12, 2025	19.32	19.55	19.55	19.67	19.32	16,172
August 11, 2025	19.4	19.39	19.39	19.5	19.38	8,038
August 08, 2025	19.61	19.5	19.5	19.69	19.35	8,733
August 07, 2025	19.78	19.35	19.35	19.78	19.32	10,697
August 06, 2025	19.73	19.71	19.71	19.88	19.69	6,485
August 05, 2025	19.7	19.65	19.65	19.7	19.61	2,858
August 04, 2025	19.4	19.64	19.64	19.64	19.25	21,896
August 01, 2025	19.58	19.39	19.39	19.8	19.29	8,307
July 31, 2025	19.35	19.33	19.33	19.8	19.3	6,723
July 30, 2025	19.55	19.39	19.39	19.61	19.2	15,762
July 29, 2025	19.42	19.46	19.46	19.55	19.4	7,511
July 28, 2025	19.78	19.54	19.54	19.78	19.47	5,289
July 25, 2025	19.58	19.41	19.41	19.74	19.31	8,192
July 24, 2025	19.22	19.54	19.54	19.63	19.22	9,383
July 23, 2025	19.58	19.63	19.63	19.63	19.4	2,123
July 22, 2025	19.41	19.41	19.41	19.44	19.37	3,896
July 21, 2025	19.6	19.55	19.55	19.69	19.23	14,252
July 18, 2025	19.48	19.57	19.57	19.64	19.44	6,594
July 17, 2025	19.47	19.63	19.63	19.63	19.25	8,358
July 16, 2025	19.38	19.23	19.23	19.59	19.23	5,164
July 15, 2025	19.19	19.28	19.28	19.3	19.16	8,273
July 14, 2025	19.39	19.17	19.17	19.39	19.1	6,182
July 11, 2025	19.41	19.26	19.26	19.41	19.1	10,230
July 10, 2025	19.18	19.35	19.35	19.37	19.18	4,412
July 09, 2025	19.28	19.28	19.28	19.31	18.99	31,873
July 08, 2025	19.18	19.24	19.24	19.24	19.18	4,590
July 07, 2025	19.28	19.25	19.25	19.28	19.1	7,794
July 03, 2025	19.18	19.3	19.3	19.3	19.11	3,750
July 02, 2025	19.2	19.17	19.17	19.23	18.99	3,260
July 01, 2025	19.1	19.14	19.14	19.14	18.92	9,425
June 30, 2025	18.96	19.06	19.06	19.1	18.96	7,317
June 27, 2025	19.09	18.88	18.88	19.09	18.86	8,059
June 26, 2025	18.97	19.09	19.09	19.09	18.97	3,386
June 25, 2025	18.99	19.09	19.09	19.09	18.96	11,298
June 24, 2025	18.93	18.98	18.98	18.99	18.79	10,373
June 23, 2025	18.87	18.85	18.85	18.91	18.81	14,005
June 20, 2025	18.77	18.81	18.81	18.91	18.77	7,569
June 18, 2025	18.84	18.81	18.81	18.91	18.78	8,307
June 17, 2025	18.58	18.8	18.8	18.9	18.58	3,855
June 16, 2025	18.97	18.82	18.82	19.07	18.6	7,787
June 13, 2025	18.82	18.84	18.84	18.89	18.54	8,129
June 12, 2025	18.82	18.82	18.82	18.91	18.77	3,829
June 11, 2025	18.69	18.85	18.85	19.1	18.69	16,273
June 10, 2025	18.76	18.75	18.75	18.83	18.65	2,125
June 09, 2025	18.66	18.53	18.53	18.8	18.52	8,519
June 06, 2025	18.8	18.66	18.66	18.82	18.66	2,152
June 05, 2025	18.56	18.68	18.68	18.81	18.56	7,081
June 04, 2025	18.46	18.53	18.53	18.7	18.46	22,625
June 03, 2025	18.3	18.43	18.43	18.5	18.3	12,477
June 02, 2025	18.2	18.21	18.21	18.61	18.2	17,867
May 30, 2025	18.61	18.12	18.12	18.68	18.12	47,683
May 29, 2025	18.96	19.02	18.69	19.02	18.88	2,901

Webster Financial Corporation (WBS-PF) NYSE