Webster Financial Corporation (WBS) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
WBS Historical Return
If you invested $1000 in Webster Financial Corporation (WBS) 10 years ago, it would be worth $2,620.61 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,542.15, while $1000 invested 1 year ago would be worth $1,404.74. This corresponds to total returns of 162.06%, 54.21%, 40.47%, respectively, with annualized returns of 10.11%, 9.04%, 40.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
WBS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2026 | 78.03 | 77.57 | 77.57 | 78.14 | 77.35 | 91.31M |
| August 18, 2026 | 78.52 | 77.97 | 77.97 | 78.56 | 77.76 | 28.16M |
| August 17, 2026 | 79 | 78.69 | 78.69 | 79.05 | 78.48 | 7.22M |
| August 14, 2026 | 78.87 | 79 | 79 | 79.24 | 78.67 | 10.39M |
| August 13, 2026 | 79.35 | 79.02 | 79.02 | 79.4 | 78.89 | 4.79M |
| August 12, 2026 | 78.97 | 79.07 | 79.07 | 79.18 | 78.92 | 3.3M |
| August 11, 2026 | 78.92 | 78.75 | 78.75 | 79.12 | 78.75 | 5.15M |
| August 10, 2026 | 78.5 | 78.7 | 78.7 | 79.09 | 78.5 | 5.08M |
| August 07, 2026 | 79.28 | 79.03 | 79.03 | 79.55 | 78.93 | 5.67M |
| August 06, 2026 | 79.74 | 78.78 | 78.78 | 79.74 | 78.78 | 6.29M |
| August 05, 2026 | 78.75 | 79.12 | 79.12 | 79.23 | 78.75 | 9.68M |
| August 04, 2026 | 78.08 | 77.95 | 77.95 | 78.29 | 77.91 | 3.94M |
| August 03, 2026 | 77.33 | 77.92 | 77.92 | 77.96 | 77.31 | 3.89M |
| July 31, 2026 | 77.5 | 77.22 | 77.22 | 77.5 | 76.94 | 4.48M |
| July 30, 2026 | 77 | 77.3 | 77.3 | 77.32 | 76.84 | 3.87M |
| July 29, 2026 | 76.77 | 75.85 | 75.85 | 76.78 | 75.75 | 3.29M |
| July 28, 2026 | 76.61 | 77.09 | 77.09 | 77.11 | 76.58 | 2.16M |
| July 27, 2026 | 76.69 | 76.95 | 76.95 | 77.18 | 76.61 | 4.9M |
| July 24, 2026 | 75.83 | 76.07 | 76.07 | 76.32 | 75.83 | 2.15M |
| July 23, 2026 | 75.85 | 75.46 | 75.46 | 75.88 | 75.33 | 2.66M |
| July 22, 2026 | 76.9 | 76.63 | 76.63 | 77.02 | 76.54 | 8.64M |
| July 21, 2026 | 75.88 | 76.07 | 76.07 | 76.27 | 75.54 | 2.8M |
| July 20, 2026 | 75.98 | 75.35 | 75.35 | 76.04 | 75.34 | 2.39M |
| July 17, 2026 | 75.88 | 76.01 | 76.01 | 76.01 | 75.51 | 4.23M |
| July 16, 2026 | 76.06 | 76.26 | 76.26 | 76.48 | 76 | 6.66M |
| July 15, 2026 | 76.38 | 76.58 | 76.58 | 76.63 | 76.15 | 5.61M |
| July 14, 2026 | 76.69 | 76.12 | 76.12 | 76.69 | 75.94 | 2.34M |
| July 13, 2026 | 76.61 | 76.22 | 76.22 | 76.61 | 75.95 | 2.01M |
| July 10, 2026 | 76.63 | 76.51 | 76.51 | 76.74 | 76.28 | 3M |
| July 09, 2026 | 76.04 | 76.31 | 76.31 | 76.4 | 76 | 3.21M |
| July 08, 2026 | 76.14 | 75.45 | 75.45 | 76.17 | 75.07 | 5.92M |
| July 07, 2026 | 77.69 | 77.09 | 77.09 | 77.69 | 77.01 | 2.47M |
| July 06, 2026 | 77.19 | 77.6 | 77.6 | 77.61 | 76.91 | 3.12M |
| July 02, 2026 | 77.07 | 76.72 | 76.72 | 77.33 | 76.48 | 3.38M |
| July 01, 2026 | 76.32 | 76.63 | 76.63 | 76.77 | 75.94 | 4.41M |
| June 30, 2026 | 75.99 | 76.42 | 76.42 | 76.44 | 75.74 | 1.98M |
| June 29, 2026 | 75.58 | 76.02 | 76.02 | 76.02 | 75.58 | 2.52M |
| June 26, 2026 | 75.6 | 75.6 | 75.6 | 75.74 | 75.29 | 3.71M |
| June 25, 2026 | 75.54 | 75.52 | 75.52 | 75.79 | 75.36 | 2.57M |
| June 24, 2026 | 75.98 | 75.41 | 75.41 | 75.98 | 75.33 | 2.03M |
| June 23, 2026 | 75.96 | 75.9 | 75.9 | 75.98 | 75.47 | 4.26M |
| June 22, 2026 | 75.84 | 76.13 | 76.13 | 76.13 | 75.71 | 2.59M |
| June 18, 2026 | 75.59 | 75.62 | 75.62 | 75.88 | 75.53 | 3.7M |
| June 17, 2026 | 75.5 | 75.01 | 75.01 | 76.1 | 75.01 | 6.7M |
| June 16, 2026 | 75 | 74.82 | 74.82 | 75.07 | 74.78 | 3.1M |
| June 15, 2026 | 74.26 | 74.38 | 74.38 | 74.79 | 74.23 | 2.98M |
| June 12, 2026 | 73.5 | 73.91 | 73.91 | 73.91 | 73.03 | 3.04M |
| June 11, 2026 | 72.32 | 73.2 | 73.2 | 73.2 | 71.95 | 4.19M |
| June 10, 2026 | 72.57 | 71.83 | 71.83 | 72.65 | 71.81 | 4.84M |
| June 09, 2026 | 72.93 | 72.62 | 72.62 | 73 | 71.99 | 4.17M |
| June 08, 2026 | 72.56 | 72.35 | 72.35 | 72.79 | 72.22 | 2.63M |
| June 05, 2026 | 73 | 72.27 | 72.27 | 73.08 | 72.21 | 2.36M |
| June 04, 2026 | 72.96 | 72.9 | 72.9 | 73.02 | 72.7 | 2.35M |
| June 03, 2026 | 72.45 | 72.14 | 72.14 | 72.68 | 72.13 | 2.81M |
| June 02, 2026 | 72.74 | 72.61 | 72.61 | 72.86 | 72.38 | 3.47M |
| June 01, 2026 | 72.28 | 72.38 | 72.38 | 72.5 | 71.96 | 4.19M |
| May 29, 2026 | 72.73 | 72.72 | 72.72 | 73 | 72.56 | 2.27M |
| May 28, 2026 | 72.84 | 72.65 | 72.65 | 72.84 | 72.36 | 2.28M |
| May 27, 2026 | 72.96 | 72.98 | 72.98 | 73.34 | 72.82 | 4.1M |
| May 26, 2026 | 73.03 | 72.75 | 72.75 | 73.03 | 72.38 | 3.75M |
AD
