Webster Financial Corporation (WBS) NYSE

72.61

+0.23(+0.32%)

Updated at June 02 04:00PM

Currency In USD

WBS Historical Return

If you invested $1000 in Webster Financial Corporation (WBS) 10 years ago, it would be worth $2,484.09 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,487, while $1000 invested 1 year ago would be worth $1,441.82. This corresponds to total returns of 148.41%, 48.7%, 44.18%, respectively, with annualized returns of 9.52%, 8.25%, 44.18%.

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
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
May 22, 2026	72.46	71.8	71.8	72.59	71.79	5.44M
May 21, 2026	72.75	72.58	72.58	73	72.26	8.92M
May 20, 2026	71.88	73.1	73.1	73.19	71.77	2.17M
May 19, 2026	71.52	71.71	71.71	71.83	71.36	2.35M
May 18, 2026	71.55	71.71	71.71	71.9	71.32	3.14M
May 15, 2026	71.58	71.16	71.16	71.66	71.16	3.75M
May 14, 2026	72.02	71.64	71.64	72.11	71.59	1.16M
May 13, 2026	71.76	71.67	71.67	71.93	71.5	1.88M
May 12, 2026	72.14	71.98	71.98	72.14	71.55	2.37M
May 11, 2026	72.57	72.15	72.15	72.64	72.11	1.65M
May 08, 2026	72.93	72.91	72.91	73.06	72.62	1.86M
May 07, 2026	73.2	72.69	72.69	73.52	72.58	1.46M
May 06, 2026	72.92	73.34	73.34	73.47	72.92	1.76M
May 05, 2026	71.62	72.16	72.16	72.18	71.58	2.5M
May 04, 2026	71.89	71.24	71.24	71.9	71.16	3.12M
May 01, 2026	72.59	72.22	72.22	72.62	72.03	1.95M
April 30, 2026	71.64	72.36	72.36	72.58	71.64	4.06M
April 29, 2026	72.4	71.89	71.89	72.55	71.87	3.63M
April 28, 2026	72.61	72	72	72.62	71.99	2.59M
April 27, 2026	71.99	71.84	71.84	72.18	71.84	2.53M
April 24, 2026	71.61	71.81	71.81	72	71.44	3.04M
April 23, 2026	72.21	71.73	71.73	72.21	71.28	2.01M
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