Webster Financial Corporation (WBS-PG) NYSE

24.17

-0.15(-0.62%)

Updated at June 02 03:48PM

Currency In USD

WBS-PG Historical Return

If you invested $1000 in Webster Financial Corporation (WBS-PG) 10 years ago, it would be worth $1,219.48 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,221.32, while $1000 invested 1 year ago would be worth $1,131.55. This corresponds to total returns of 21.95%, 22.13%, 13.16%, respectively, with annualized returns of 2%, 4.08%, 13.16%.

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
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
May 21, 2026	24.01	24.18	24.18	24.25	24.01	13,363
May 20, 2026	24.15	24.13	24.13	24.25	24.01	3,386
May 19, 2026	24.3	24.05	24.05	24.33	24	8,103
May 18, 2026	24.11	24.17	24.17	24.34	24.11	3,062
May 15, 2026	24.15	24.19	24.19	24.22	24	13,609
May 14, 2026	24.25	24.1	24.1	24.44	24.05	6,211
May 13, 2026	24.44	24.24	24.24	24.44	24.24	735
May 12, 2026	24.39	24.41	24.41	24.41	24.08	4,126
May 11, 2026	24.37	24.44	24.44	24.45	24.29	1,579
May 08, 2026	24.3	24.15	24.15	24.32	24.15	4,997
May 07, 2026	24.16	24.3	24.3	24.4	24.16	2,779
May 06, 2026	24.25	24.17	24.17	24.42	24.17	2,353
May 05, 2026	24.22	24.35	24.35	24.35	24.22	2,622
May 04, 2026	24.26	24.31	24.31	24.39	24.2	5,616
May 01, 2026	24.06	24.48	24.48	24.48	23.96	16,345
April 30, 2026	24	23.91	23.91	24	23.89	4,292
April 29, 2026	23.88	23.86	23.86	23.98	23.78	4,656
April 28, 2026	23.83	23.98	23.98	24.1	23.83	15,922
April 27, 2026	23.85	23.84	23.84	23.91	23.8	9,492
April 24, 2026	23.96	23.91	23.91	23.97	23.83	2,703
April 23, 2026	24.08	23.8	23.8	24.1	23.8	20,372
April 22, 2026	24.05	23.96	23.96	24.14	23.85	10,839
April 21, 2026	24.02	24.15	24.15	24.16	24.01	6,213
April 20, 2026	24.05	24.05	24.05	24.05	23.9	3,468
April 17, 2026	24.12	23.95	23.95	24.15	23.94	2,692
April 16, 2026	24.06	23.93	23.93	24.09	23.93	7,618
April 15, 2026	23.86	24.01	24.01	24.03	23.65	20,135
April 14, 2026	23.65	23.74	23.74	23.87	23.65	7,926
April 13, 2026	23.71	23.72	23.72	23.75	23.41	4,007
April 10, 2026	23.73	23.6	23.6	23.73	23.6	3,889
April 09, 2026	23.61	23.56	23.56	23.65	23.43	10,058
April 08, 2026	23.7	23.55	23.55	23.7	23.45	14,089
April 07, 2026	23.5	23.5	23.5	23.5	23.4	15,736
April 06, 2026	23.48	23.47	23.46	23.54	23.47	11,024
April 02, 2026	23.44	23.51	23.51	23.58	23.4	9,853
April 01, 2026	23.45	23.59	23.59	23.6	23.45	15,879
March 31, 2026	23.5	23.3	23.3	23.88	23.3	37,977
March 30, 2026	24.3	24.16	23.75	24.47	23.98	4,607
March 27, 2026	23.89	23.98	23.58	23.98	23.89	14,250
March 26, 2026	23.97	24	23.6	24.01	23.89	14,365
March 25, 2026	24	24.1	23.69	24.1	24	954
March 24, 2026	24	24	23.6	24.17	23.95	20,257
March 23, 2026	23.9	24.08	23.68	24.08	23.89	3,222
March 20, 2026	24.2	23.89	23.49	24.2	23.89	4,451
March 19, 2026	24.25	24.19	23.78	24.52	24.17	4,319
March 18, 2026	24.6	24.16	23.75	24.6	24.16	14,088
March 17, 2026	24.44	24.49	24.08	24.61	24.44	2,231
March 16, 2026	24.66	24.42	24.01	24.66	24.42	9,426
March 13, 2026	24.45	24.57	24.16	24.63	24.45	9,133
March 12, 2026	24.41	24.59	24.18	24.69	24.41	5,506
March 11, 2026	24.45	24.56	24.15	24.64	24.43	9,662
March 10, 2026	24.3	24.48	24.07	24.56	24.3	19,433
March 09, 2026	24.25	24.42	24	24.47	24.25	22,102