Webster Financial Corporation - WBS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	60.34	62.09	62.09	62.3	60.19	1.71M
December 02, 2025	60.88	60.4	60.4	61.16	60.32	854,606
December 01, 2025	59.45	60.5	60.5	60.8	59.45	989,107
November 28, 2025	59.58	59.6	59.6	59.86	59	461,000
November 26, 2025	59.7	59.42	59.42	60.11	59.37	656,300
November 25, 2025	58.2	59.86	59.86	60.41	58.08	1.01M
November 24, 2025	57.54	57.94	57.94	58.28	57.2	829,600
November 21, 2025	55.98	57.64	57.64	58.37	55.97	1.09M
November 20, 2025	57.13	55.8	55.8	58.04	55.75	1.61M
November 19, 2025	55.41	56.31	56.31	56.51	54.98	1.46M
November 18, 2025	54.23	55.34	55.34	55.63	53.64	769,081
November 17, 2025	56.2	54.51	54.51	56.47	54.32	1.52M
November 14, 2025	56.17	56.43	56.43	56.75	55.7	929,819
November 13, 2025	57.26	56.7	56.7	58.26	56.55	1.05M
November 12, 2025	57.35	57.57	57.57	58.6	57.3	900,805
November 11, 2025	57.33	57.2	57.2	57.75	56.59	819,447
November 10, 2025	57.43	57.3	57.3	57.79	56.81	833,405
November 07, 2025	56.26	57.56	57.56	57.56	55.81	1.07M
November 06, 2025	57.3	56.62	56.62	57.89	55.83	983,900
November 05, 2025	56.63	57.24	57.24	58	56.16	1.31M
November 04, 2025	56.29	56.68	56.68	57.05	55.63	1.25M
November 03, 2025	56.74	56.89	56.89	56.93	56	1.74M
October 31, 2025	56.22	57.04	57.04	57.13	55.8	1.35M
October 30, 2025	56.09	56.59	56.59	57.24	56.09	1.59M
October 29, 2025	56.08	56.16	56.16	57.07	55.78	1.41M
October 28, 2025	56.99	56.59	56.59	57.43	56.2	1.27M
October 27, 2025	57.13	57.1	57.1	57.7	56.88	1.72M
October 24, 2025	56.45	56.48	56.48	56.96	55.96	1.45M
October 23, 2025	56.38	55.81	55.81	56.38	55.35	1.45M
October 22, 2025	56.47	55.91	55.91	57.02	55.8	2.2M
October 21, 2025	54.88	56.1	56.1	56.34	54.52	2.09M
October 20, 2025	54.6	54.83	54.83	55.29	54.26	2.4M
October 17, 2025	54.25	54.27	54.27	55.07	52.69	3.33M
October 16, 2025	57.41	54.1	54.1	57.69	53.44	4.15M
October 15, 2025	59.98	58.2	58.2	59.98	57.96	1.82M
October 14, 2025	56.7	59.44	59.44	59.84	56.52	1.06M
October 13, 2025	56.88	57.18	57.18	57.3	56.27	1.3M
October 10, 2025	59.49	55.75	55.75	59.67	55.62	1.15M
October 09, 2025	59.1	59.18	59.18	59.4	58.23	1.23M
October 08, 2025	60.46	58.86	58.86	60.56	58.83	1.18M
October 07, 2025	61.67	60.13	60.13	62.04	60.11	1.09M
October 06, 2025	60.5	61.45	61.45	62.16	60.38	1.76M
October 03, 2025	59.5	59.61	59.61	60.06	59.14	1.02M
October 02, 2025	58.83	58.96	58.96	59.24	58.24	1.05M
October 01, 2025	58.84	58.99	58.99	59.31	58.43	1.47M
September 30, 2025	59.62	59.44	59.44	60.02	58.34	1.58M
September 29, 2025	59.95	59.58	59.58	60.03	58.53	1.06M
September 26, 2025	60.19	59.84	59.84	60.48	59.56	828,100
September 25, 2025	60.09	59.82	59.82	60.09	59.36	1.24M
September 24, 2025	60.95	60.16	60.16	61.16	60.02	850,200
September 23, 2025	60.96	60.71	60.71	61.81	60.33	884,536
September 22, 2025	61.19	60.69	60.69	61.5	60.18	1.23M
September 19, 2025	61.97	61.54	61.54	62.02	61.09	3.39M
September 18, 2025	60.76	62.32	62.32	62.4	60.66	1.37M
September 17, 2025	59.66	60.65	60.65	62.04	59.52	1.43M
September 16, 2025	60.49	59.49	59.49	60.71	58.8	2.53M
September 15, 2025	61.61	60.62	60.62	62.06	60.49	1.64M
September 12, 2025	62.02	61.5	61.5	62.02	61.41	1.36M
September 11, 2025	61.77	61.95	61.95	62.19	61.14	1.41M
September 10, 2025	61.49	61.66	61.66	62.29	61.21	2.1M

Webster Financial Corporation (WBS) NYSE