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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	24.53	24.16	24.16	24.53	23.95	1,761
November 20, 2025	24.05	24.13	24.13	24.31	23.9	11,271
November 19, 2025	24.5	24.45	24.45	24.5	24.31	2,527
November 18, 2025	24.47	24.35	24.35	24.5	24.35	2,949
November 17, 2025	24.5	24.36	24.36	24.5	24.34	1,232
November 14, 2025	24.36	24.55	24.55	24.64	24.25	3,216
November 13, 2025	24.46	24.3	24.3	24.6	24.3	4,635
November 12, 2025	24.43	24.55	24.55	24.66	24.43	4,025
November 11, 2025	24.42	24.57	24.57	24.59	24.42	4,499
November 10, 2025	24.75	24.53	24.53	24.75	24.41	10,517
November 07, 2025	24.5	24.65	24.65	24.65	24.5	2,094
November 06, 2025	24.5	24.65	24.65	24.74	24.5	5,886
November 05, 2025	24.55	24.5	24.5	24.57	24.47	4,195
November 04, 2025	24.29	24.46	24.46	24.64	24.29	5,515
November 03, 2025	24.43	24.54	24.54	24.54	24.25	4,513
October 31, 2025	24.61	24.54	24.54	24.66	24.14	8,490
October 30, 2025	24.61	24.48	24.48	24.72	24.42	5,681
October 29, 2025	24.45	24.5	24.5	24.75	24.42	5,790
October 28, 2025	24.71	24.45	24.45	24.74	24.36	9,470
October 27, 2025	24.4	24.43	24.43	24.65	24.4	3,387
October 24, 2025	24.56	24.5	24.5	24.58	24.37	2,393
October 23, 2025	24.75	24.5	24.5	24.8	24.5	3,293
October 22, 2025	24.49	24.65	24.65	24.75	24.49	7,729
October 21, 2025	24.5	24.5	24.5	24.67	24.42	4,931
October 20, 2025	24.35	24.55	24.55	24.59	24.35	5,208
October 17, 2025	24.35	24.35	24.35	24.43	24.35	3,100

Webster Financial Corporation (WBS-PG) NYSE