Webster Financial Corporation (WBS-PF) NYSE

Currency In USD

WBS-PF Historical Return

If you invested $1000 in Webster Financial Corporation (WBS-PF) since IPO date, it would be worth $1,332.03 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,035.5, while $1000 invested 1 year ago would be worth $1,091.39. This corresponds to total returns of 33.2%, 3.55%, 9.14%, respectively, with annualized returns of 3.36%, 0.7%, 9.14%.

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
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
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