Webster Financial Corporation (WBS) NYSE

72.16

-0.07(-0.10%)

Updated at April 22 04:00PM

Currency In USD

WBS Historical Return

If you invested $1000 in Webster Financial Corporation (WBS) 10 years ago, it would be worth $2,667.65 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,589.78, while $1000 invested 1 year ago would be worth $1,573.14. This corresponds to total returns of 166.77%, 58.98%, 57.31%, respectively, with annualized returns of 10.31%, 9.71%, 57.31%.

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

WBS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	72.77	72.16	72.16	72.77	72.1	1.77M
April 21, 2026	73.15	72.23	72.23	73.25	72.16	3.43M
April 20, 2026	72.82	73.05	73.05	73.25	72.82	1.85M
April 17, 2026	72.46	73.37	73.37	73.89	72.46	2M
April 16, 2026	72.4	72.16	72.16	72.62	72.03	1.87M
April 15, 2026	72.77	72.52	72.52	72.8	72.4	2.34M
April 14, 2026	72.1	72.6	72.6	72.69	72.02	2.63M
April 13, 2026	71.49	72.06	72.06	72.07	71.34	2.57M
April 10, 2026	72.02	71.78	71.78	72.12	71.71	1.92M
April 09, 2026	71.37	71.69	71.69	71.82	71.16	3.89M
April 08, 2026	71.92	71.64	71.64	71.99	71.29	2.88M
April 07, 2026	69.9	69.77	69.77	69.97	69.34	3.34M
April 06, 2026	69.76	70.22	70.22	70.27	69.13	2.89M
April 02, 2026	69.19	69.79	69.79	69.84	68.99	2.03M
April 01, 2026	69.87	70.25	70.25	70.64	69.79	4.34M
March 31, 2026	68.95	69.42	69.42	69.48	68.24	3.2M
March 30, 2026	68.5	67.92	67.92	68.55	67.85	4.27M
March 27, 2026	68.25	68.07	68.07	68.71	68.03	2.92M
March 26, 2026	68.91	68.45	68.45	69.2	68.44	2.67M
March 25, 2026	69.43	69.45	69.45	69.67	69.07	2.5M
March 24, 2026	68.61	68.67	68.67	69.24	68.32	3.57M
March 23, 2026	68.91	69.34	69.34	69.88	68.91	2.35M
March 20, 2026	68.6	67.8	67.8	68.72	67.58	5.2M
March 19, 2026	68.16	68.74	68.74	68.84	67.86	2.9M
March 18, 2026	68.49	68.7	68.7	68.94	68.36	2.92M
March 17, 2026	68.61	68.49	68.49	68.67	68.22	2.53M
March 16, 2026	67.89	67.98	67.98	68.44	67.84	3.56M
March 13, 2026	68.28	67.25	67.25	68.48	67.18	4.49M
March 12, 2026	67.87	67.9	67.9	68.38	67.62	4.54M
March 11, 2026	68.68	68.77	68.77	68.93	68.29	5.54M
March 10, 2026	68.76	69.08	69.08	69.99	68.71	7.01M
March 09, 2026	67.95	68.61	68.61	68.96	67.2	8.34M
March 06, 2026	67.79	68.5	68.5	68.82	67.06	6.76M
March 05, 2026	69.46	69.08	69.08	69.82	68.72	6.69M
March 04, 2026	69.26	70.1	70.1	70.44	69.26	7.94M
March 03, 2026	69.53	68.77	68.77	70.01	68.66	10.98M
March 02, 2026	71.2	71.4	71.4	71.81	70.96	5.22M
February 27, 2026	72.78	72.13	72.13	73.12	71.85	9.82M
February 26, 2026	73.8	73.28	73.28	73.92	73.08	6.8M
February 25, 2026	73.21	73.83	73.83	74	73.2	5.05M
February 24, 2026	72.46	72.42	72.42	72.56	71.89	6.96M
February 23, 2026	73.3	72.78	72.78	73.98	72.61	6.52M
February 20, 2026	72.41	73.09	73.09	73.16	72.21	3.83M
February 19, 2026	72.31	72.2	72.2	72.43	72.07	3.89M
February 18, 2026	72.45	72.47	72.47	72.9	72.35	4.07M
February 17, 2026	71.48	72.07	72.07	72.1	71.48	3.37M
February 13, 2026	71.02	71.13	71.13	71.44	70.89	4.51M
February 12, 2026	72.92	71.48	71.48	73.03	71.27	5.42M
February 11, 2026	73.38	72.25	72.25	73.63	71.88	6.84M
February 10, 2026	73.4	73.01	73.01	73.87	72.73	4.5M
February 09, 2026	72.77	73.21	73.21	73.51	72.77	4.25M
February 06, 2026	72.86	73.13	72.73	73.3	72.62	5.66M
February 05, 2026	71.76	72.02	71.63	72.55	71.54	9.05M
February 04, 2026	72.9	72.26	71.86	73.44	71.87	17.92M
February 03, 2026	66.07	71.95	71.56	73.5	65.35	17.88M
February 02, 2026	65.52	66	65.64	66.76	65.48	1.4M
January 30, 2026	65.36	65.77	65.41	66.29	65.07	1.49M
January 29, 2026	64.94	65.62	65.26	65.67	64.06	1.5M
January 28, 2026	64.36	64.53	64.18	65.35	63.97	1.67M
January 27, 2026	65.37	64.25	63.9	65.37	64.08	2.16M