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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	24.95	25.05	25.05	25.05	24.6	4,540
October 01, 2025	24.99	25.05	25.05	25.09	24.4	7,271
September 30, 2025	24.62	25.07	25.07	25.1	24.4	31,048
September 29, 2025	24.86	25.03	25.03	25.03	24.86	9,551
September 26, 2025	24.74	24.91	24.91	24.98	24.72	3,808
September 25, 2025	24.92	24.95	24.95	24.95	24.8	4,357
September 24, 2025	24.76	24.93	24.93	24.93	24.73	8,332
September 23, 2025	24.8	24.8	24.8	24.8	24.69	2,997
September 22, 2025	24.8	24.88	24.88	24.89	24.65	6,181
September 19, 2025	24.7	24.8	24.8	24.8	24.7	3,256
September 18, 2025	24.8	24.8	24.8	24.85	24.67	4,095
September 17, 2025	24.8	24.7	24.7	24.93	24.6	16,028
September 16, 2025	24.82	24.75	24.75	24.92	24.66	11,896
September 15, 2025	25.06	24.9	24.9	25.06	24.7	10,040
September 12, 2025	24.8	24.99	24.99	24.99	24.8	5,264
September 11, 2025	24.71	24.85	24.85	24.85	24.71	11,544
September 10, 2025	24.73	24.74	24.74	24.74	24.7	3,487
September 09, 2025	24.6	24.7	24.7	24.74	24.57	5,855
September 08, 2025	24.7	24.74	24.74	24.74	24.7	2,795
September 05, 2025	24.54	24.6	24.6	24.69	24.54	6,052
September 04, 2025	24.51	24.52	24.52	24.67	24.51	6,230
September 03, 2025	24.62	24.52	24.52	24.68	24.52	3,138
September 02, 2025	24.6	24.69	24.69	24.69	24.34	3,437
August 29, 2025	24.7	24.56	24.56	24.7	24.51	2,736
August 28, 2025	24.6	24.7	24.7	24.9	24.6	7,192
August 27, 2025	24.47	24.92	24.92	24.92	24.37	5,818
August 26, 2025	24.7	24.59	24.59	24.7	24.31	3,626
August 25, 2025	24.9	24.65	24.65	24.9	24.65	6,744
August 22, 2025	24.88	24.65	24.65	24.98	24.62	9,600
August 21, 2025	24.82	24.98	24.98	24.98	24.79	9,934
August 20, 2025	24.5	24.63	24.63	25	24.5	9,375
August 19, 2025	24.46	24.66	24.66	24.68	24.46	1,861
August 18, 2025	24.6	24.56	24.56	24.7	24.3	10,648
August 15, 2025	24.48	24.46	24.46	24.63	24.46	3,610
August 14, 2025	24.3	24.34	24.34	24.5	24.3	4,100
August 13, 2025	24.35	24.52	24.52	24.65	24.3	11,782
August 12, 2025	23.9	24.5	24.5	24.5	23.9	2,027
August 11, 2025	24.33	24.25	24.25	24.33	24.21	1,881
August 08, 2025	24.42	24.4	24.4	24.47	24.4	1,107
August 07, 2025	24.4	24.39	24.39	24.5	24.1	8,457
August 06, 2025	24.58	24.47	24.47	24.7	24.3	10,956
August 05, 2025	24.7	24.4	24.4	24.7	24.4	10,052
August 04, 2025	24.15	24.54	24.54	24.77	24.03	27,563
August 01, 2025	23.89	24.25	24.28	24.34	23.8	5,587
July 31, 2025	23.99	24.06	24.06	24.49	23.92	25,554
July 30, 2025	23.72	23.83	23.83	24.05	23.72	9,562
July 29, 2025	23.77	23.85	23.85	24.04	23.7	43,477
July 28, 2025	23.83	23.79	23.79	23.85	23.78	2,023
July 25, 2025	23.66	23.75	23.75	23.8	23.56	9,501
July 24, 2025	23.7	23.65	23.65	24	23.65	8,355
July 23, 2025	23.59	23.56	23.56	23.89	23.55	11,515
July 22, 2025	23.9	23.83	23.83	24	23.58	5,364
July 21, 2025	23.53	23.99	23.99	24	23.53	4,719
July 18, 2025	23.76	23.8	23.8	23.8	23.49	5,839
July 17, 2025	23.78	23.84	23.84	23.87	23.78	5,289
July 16, 2025	23.74	23.87	23.87	23.87	23.51	5,960
July 15, 2025	23.55	23.6	23.6	23.6	23.1	13,781
July 14, 2025	23.54	23.39	23.39	23.54	23.33	7,966
July 11, 2025	23.38	23.42	23.42	23.48	23.38	4,981
July 10, 2025	23.3	23.38	23.38	23.39	23.27	1,360

Webster Financial Corporation (WBS-PG) NYSE