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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Webster Financial Corporation (WBS-PF) NYSE