Webster Financial Corporation - WBS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	58.42	57.49	57.49	58.42	57.47	1.23M
August 14, 2025	57.53	58.43	58.43	58.44	57.14	737,041
August 13, 2025	58.05	58.24	58.24	58.37	57.66	1.02M
August 12, 2025	55.58	57.76	57.76	57.82	55.52	1.28M
August 11, 2025	55.51	55.19	55.19	55.83	55.03	1.1M
August 08, 2025	56.13	55.85	55.45	56.19	55.38	1.03M
August 07, 2025	56.76	55.33	55.33	56.76	55.32	1.46M
August 06, 2025	56.74	56.18	56.18	57.12	56.14	1.36M
August 05, 2025	56.84	56.66	56.66	57	55.34	1.48M
August 04, 2025	56.26	56.62	56.62	56.88	56	1.38M
August 01, 2025	56.43	56.01	56.01	57.03	55.23	1.45M
July 31, 2025	58.08	57.65	57.65	58.38	57.53	1.38M
July 30, 2025	59.24	58.13	58.13	59.5	57.84	956,626
July 29, 2025	60	58.89	58.89	60.04	58.7	1.16M
July 28, 2025	60.1	59.54	59.54	60.43	59.16	1.15M
July 25, 2025	59.65	59.96	59.96	60.01	58.68	1.39M
July 24, 2025	61.82	60.22	60.22	61.95	60.14	1.3M
July 23, 2025	61.92	61.84	61.84	62	61.14	1.63M
July 22, 2025	60.32	61.46	61.46	61.96	59.96	2.74M
July 21, 2025	60.9	60.32	60.32	61.52	60.3	1.31M
July 18, 2025	60.35	60.85	60.85	60.99	59.65	2.03M
July 17, 2025	60.3	60.05	60.05	60.34	58.57	3.63M
July 16, 2025	58.3	58.44	58.44	58.7	57.16	1.62M
July 15, 2025	59.41	57.91	57.91	59.59	57.68	1.57M
July 14, 2025	58.66	59.65	59.65	59.74	58.66	1.21M
July 11, 2025	59.15	58.88	58.88	59.43	58.58	921,400
July 10, 2025	58.9	59.51	59.51	60.07	58.86	889,340
July 09, 2025	59.58	58.89	58.89	59.73	58.55	1.56M
July 08, 2025	58.84	59.04	59.04	59.89	58.46	1.66M
July 07, 2025	58.48	58.21	58.21	59.25	57.59	1.3M
July 03, 2025	57.8	58.68	58.68	59.23	57.66	1.18M
July 02, 2025	57.22	57.76	57.76	57.96	56.77	1.35M
July 01, 2025	54.6	56.82	56.82	57.16	54.31	1.6M
June 30, 2025	55.02	54.6	54.6	55.38	54.55	1.3M
June 27, 2025	54.84	54.76	54.76	55.11	54.37	1.72M
June 26, 2025	53.22	54.68	54.68	54.77	53	1.05M
June 25, 2025	53.51	53.08	53.08	53.55	52.99	1.91M
June 24, 2025	53.8	53.68	53.68	54.54	53.49	1.39M
June 23, 2025	51.68	53.11	53.11	53.17	51.45	1.07M
June 20, 2025	51.91	52	52	52.21	51.72	2.44M
June 18, 2025	50.78	51.56	51.56	51.99	50.66	1.1M
June 17, 2025	51.06	50.77	50.77	51.41	50.66	1.28M
June 16, 2025	52.76	51.49	51.49	52.76	51.32	2.17M
June 13, 2025	52.35	51.94	51.94	52.55	51.68	1.65M
June 12, 2025	53.34	53.3	53.3	53.49	52.6	921,900
June 11, 2025	55	53.9	53.9	55.36	53.9	1.16M
June 10, 2025	53.83	54.91	54.91	54.98	53.51	1.81M
June 09, 2025	54.06	53.81	53.81	54.55	53.81	1.22M
June 06, 2025	53.49	53.69	53.69	54.03	53.15	1.02M
June 05, 2025	51.92	52.32	52.32	52.59	51.53	1.54M
June 04, 2025	52	51.85	51.85	52.45	51.85	1.34M
June 03, 2025	51.24	52.06	52.06	52.52	51.18	1.12M
June 02, 2025	51.53	51.35	51.35	51.61	50.25	1.44M
May 30, 2025	51.36	51.48	51.48	51.78	51.07	1.4M
May 29, 2025	51.97	52.1	52.1	52.12	51.44	866,029
May 28, 2025	52.58	51.6	51.6	52.69	51.57	957,942
May 27, 2025	52.04	52.5	52.5	52.59	51.35	1.32M
May 23, 2025	49.86	51.24	51.24	51.52	49.81	1.13M
May 22, 2025	50.53	51.3	51.3	51.74	50.53	1.39M
May 21, 2025	52.25	50.79	50.79	52.64	50.67	2.31M

Webster Financial Corporation (WBS) NYSE