Webster Financial Corporation (WBS) NYSE

Currency In USD

WBS Historical Return

If you invested $1000 in Webster Financial Corporation (WBS) 10 years ago, it would be worth $2,926.11 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,877.92, while $1000 invested 1 year ago would be worth $1,390.85. This corresponds to total returns of 192.61%, 87.79%, 39.09%, respectively, with annualized returns of 11.33%, 13.42%, 39.09%.

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
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
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