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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	24.6	24.16	24.16	24.68	24.16	4,434
October 15, 2025	24.79	24.72	24.72	24.98	24.6	7,126
October 14, 2025	24.25	24.65	24.65	24.65	24.15	22,494
October 13, 2025	24.21	24.2	24.2	24.36	24.2	2,490
October 10, 2025	24.67	24.17	24.17	24.67	24.17	14,124
October 09, 2025	24.94	24.92	24.92	24.94	24.75	5,238
October 08, 2025	24.95	24.77	24.77	24.95	24.7	4,528
October 07, 2025	24.73	24.9	24.9	25	24.72	15,791
October 06, 2025	24.73	24.79	24.79	24.83	24.65	8,615
October 03, 2025	24.6	24.89	24.89	24.95	24.6	4,074
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

Webster Financial Corporation (WBS-PG) NYSE