Webster Financial Corporation (WBS-PG) NYSE

Currency In USD

WBS-PG Historical Return

If you invested $1000 in Webster Financial Corporation (WBS-PG) 10 years ago, it would be worth $1,183.76 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,224.63, while $1000 invested 1 year ago would be worth $1,014.08. This corresponds to total returns of 18.38%, 22.46%, 1.41%, respectively, with annualized returns of 1.7%, 4.14%, 1.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

WBS-PG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2026	23.79	23.77	23.77	23.9	23.65	8,937
August 18, 2026	24.05	23.8	23.8	24.05	23.26	11,795
August 17, 2026	24.03	24.06	24.06	24.07	23.98	2,556
August 14, 2026	24	24.12	24.12	24.15	23.95	4,879
August 13, 2026	24.09	24.08	24.08	24.1	24.03	2,125
August 12, 2026	24	24.04	24.04	24.09	23.94	16,233
August 11, 2026	24.01	24.08	24.08	24.12	24	13,587
August 10, 2026	24.06	24.03	24.03	24.06	23.9	8,583
August 07, 2026	23.94	24.09	24.09	24.09	23.9	20,468
August 06, 2026	23.98	23.96	23.96	24.23	23.9	7,621
August 05, 2026	23.28	23.98	23.98	24.11	23.28	52,276
August 04, 2026	23.46	23.31	23.31	23.47	23.31	10,520
August 03, 2026	23.38	23.47	23.47	23.49	23.29	6,463
July 31, 2026	23.3	23.38	23.38	23.46	23.3	3,102
July 30, 2026	23.24	23.38	23.38	23.38	23.24	2,585
July 29, 2026	23.24	23.3	23.3	23.4	23.23	4,015
July 28, 2026	23.27	23.26	23.26	23.35	23.25	6,670
July 27, 2026	23.21	23.3	23.3	23.38	23.21	2,833
July 23, 2026	23.63	23.3	23.3	23.63	23.26	5,888
July 22, 2026	23.53	23.4	23.4	23.53	23.35	10,473
July 21, 2026	23.44	23.49	23.49	23.59	23.44	3,513
July 20, 2026	23.4	23.52	23.52	23.52	23.4	3,351
July 17, 2026	23.46	23.39	23.39	23.6	23.29	26,880
July 16, 2026	23.4	23.46	23.46	23.55	23.37	8,770
July 15, 2026	23.51	23.5	23.5	23.57	23.29	8,227
July 14, 2026	23.34	23.41	23.41	23.47	23.23	7,112
July 13, 2026	23.3	23.28	23.28	23.38	23.22	12,588
July 10, 2026	23.25	23.35	23.35	23.4	23.12	20,094
July 09, 2026	23.28	23.35	23.35	23.4	23.28	5,342
July 08, 2026	23.43	23.4	23.4	23.48	23.33	5,978
July 07, 2026	23.36	23.4	23.4	23.47	23.36	10,489
July 06, 2026	23.46	23.44	23.44	23.54	23.43	9,077
July 02, 2026	23.5	23.46	23.46	23.5	23.24	12,458
July 01, 2026	23.3	23.34	23.34	23.46	23.3	20,297
June 30, 2026	23.7	23.26	23.26	23.7	23.12	49,776
June 29, 2026	23.85	23.88	23.88	23.92	23.82	14,284
June 26, 2026	23.88	23.88	23.88	23.88	23.88	548
June 25, 2026	23.88	23.89	23.89	24.01	23.88	5,587
June 24, 2026	23.84	23.97	23.97	23.97	23.79	6,479
June 23, 2026	23.85	23.89	23.89	23.94	23.76	3,773
June 22, 2026	23.92	23.9	23.9	23.97	23.86	5,268
June 18, 2026	24	23.91	23.91	24.09	23.91	9,846
June 17, 2026	23.94	23.96	23.96	23.96	23.85	3,138
June 16, 2026	24.03	23.97	23.97	24.15	23.86	9,338
June 15, 2026	23.91	23.99	23.99	24.05	23.85	4,356
June 12, 2026	24.18	23.85	23.85	24.18	23.83	6,107
June 11, 2026	23.85	23.99	23.99	24.09	23.85	18,516
June 10, 2026	24.02	24.09	24.09	24.09	23.83	18,787
June 09, 2026	24.2	24.12	24.12	24.21	24	7,632
June 08, 2026	24.39	24.2	24.2	24.39	24.2	10,694
June 05, 2026	24.2	24.4	24.4	24.41	24.16	2,681
June 04, 2026	24.41	24.26	24.26	24.41	24.2	5,133
June 03, 2026	24.39	24.3	24.3	24.41	24.23	4,222
June 02, 2026	24.41	24.17	24.17	24.41	24.17	823
June 01, 2026	24.12	24.32	24.32	24.4	24.12	24,232
May 29, 2026	24.36	24.19	24.19	24.36	24.15	19,637
May 28, 2026	24.45	24.39	24.39	24.45	24.28	4,230
May 27, 2026	24.36	24.27	24.27	24.36	24.27	2,023
May 26, 2026	24.25	24.44	24.44	24.44	24.25	2,799
May 22, 2026	24.15	24.26	24.26	24.43	24.15	3,595