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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.67	24.83	24.83	24.83	24.67	14,013
February 19, 2026	24.71	24.76	24.76	24.8	24.6	14,380
February 18, 2026	24.74	24.75	24.75	24.85	24.74	29,617
February 17, 2026	24.71	24.8	24.8	24.8	24.71	15,153
February 13, 2026	24.58	24.73	24.73	24.75	24.58	6,490
February 12, 2026	24.66	24.73	24.73	24.74	24.64	3,501
February 11, 2026	24.53	24.72	24.72	24.72	24.53	13,123
February 10, 2026	24.68	24.54	24.54	24.69	24.52	36,317
February 09, 2026	24.63	24.72	24.72	24.72	24.52	15,996
February 06, 2026	24.68	24.64	24.64	24.75	24.57	26,587
February 05, 2026	24.76	24.67	24.67	24.8	24.62	39,649
February 04, 2026	24.53	24.77	24.77	24.77	24.51	37,479
February 03, 2026	23.7	24.53	24.53	24.56	23.64	68,197
February 02, 2026	23.82	23.71	23.71	24	23.71	23,060
January 30, 2026	23.9	23.7	23.7	23.97	23.61	36,747
January 29, 2026	24	23.91	23.91	24	23.9	3,650
January 28, 2026	23.96	24	24	24.05	23.9	13,756
January 27, 2026	23.95	24.01	24.01	24.01	23.86	7,407
January 26, 2026	23.84	23.85	23.85	24.01	23.84	6,426
January 23, 2026	23.95	23.88	23.88	24	23.82	7,047
January 22, 2026	23.84	23.82	23.82	23.88	23.75	4,787
January 21, 2026	23.61	23.7	23.7	23.83	23.61	5,081
January 20, 2026	23.72	23.66	23.66	23.72	23.62	6,392
January 16, 2026	23.7	23.77	23.77	23.85	23.69	9,146
January 15, 2026	23.79	23.69	23.69	23.86	23.66	30,660
January 14, 2026	23.7	23.72	23.72	23.8	23.65	9,557
January 13, 2026	23.82	23.7	23.7	23.82	23.6	3,127
January 12, 2026	23.69	23.65	23.65	23.87	23.57	7,287
January 09, 2026	23.66	23.71	23.71	23.77	23.62	9,540
January 08, 2026	23.8	23.76	23.76	23.85	23.7	13,032
January 07, 2026	23.58	23.7	23.7	23.81	23.58	6,806
January 06, 2026	23.85	23.57	23.57	23.85	23.53	3,213
January 05, 2026	23.91	23.66	23.66	24.06	23.58	17,950
January 02, 2026	23.46	23.85	23.85	23.85	23.46	2,620
December 31, 2025	23.43	23.58	23.58	23.72	23.3	19,112
December 30, 2025	23.74	23.83	23.42	23.84	23.69	11,070
December 29, 2025	23.76	23.78	23.37	23.87	23.74	5,704
December 26, 2025	23.8	23.86	23.86	23.95	23.76	13,916
December 24, 2025	23.88	23.79	23.79	23.93	23.77	9,785
December 23, 2025	23.75	23.81	23.81	23.98	23.73	16,592
December 22, 2025	24.05	23.98	23.98	24.05	23.96	9,425
December 19, 2025	24.04	24.05	24.05	24.05	23.72	10,185
December 18, 2025	23.9	24.08	24.08	24.15	23.9	8,186
December 17, 2025	23.75	24	24	24.05	23.72	8,873
December 16, 2025	23.95	23.8	23.8	24.08	23.8	6,170
December 15, 2025	23.74	23.8	23.8	24.06	23.74	9,282
December 12, 2025	23.85	23.75	23.75	23.95	23.74	5,386
December 11, 2025	24.06	23.83	23.83	24.06	23.74	7,970
December 10, 2025	23.95	23.89	23.89	23.95	23.71	11,289
December 09, 2025	23.75	23.85	23.85	23.96	23.74	12,838
December 08, 2025	23.6	23.74	23.74	23.75	23.5	12,934
December 05, 2025	23.53	23.58	23.58	23.64	23.5	4,737
December 04, 2025	23.63	23.53	23.53	23.7	23.52	21,621
December 03, 2025	23.71	23.7	23.7	23.71	23.57	10,278
December 02, 2025	23.8	23.74	23.74	24.05	23.55	11,485
December 01, 2025	23.96	23.86	23.86	24.07	23.86	6,175
November 28, 2025	24.01	23.92	23.92	24.1	23.78	17,300
November 26, 2025	24.18	24.16	24.16	24.5	24.15	5,468
November 25, 2025	24.16	24.2	24.2	24.43	24.05	6,116
November 24, 2025	24.18	24.24	24.24	24.25	24.16	5,271

Webster Financial Corporation (WBS-PG) NYSE