Webster Financial Corporation - WBS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	61.89	61.22	61.22	62.43	61.14	1.07M
September 08, 2025	62.02	62.08	62.08	62.11	61.13	1.32M
September 05, 2025	63.21	62.01	62.01	63.59	61.49	1.21M
September 04, 2025	62.08	62.92	62.92	62.92	61.59	885,800
September 03, 2025	62.22	61.77	61.77	62.75	61.22	1.12M
September 02, 2025	61.21	62.25	62.25	62.26	60.86	941,611
August 29, 2025	62.3	62.22	62.22	62.77	62.12	928,210
August 28, 2025	62.87	62.3	62.3	62.92	61.95	876,100
August 27, 2025	61.82	62.63	62.63	63.25	61.82	1.2M
August 26, 2025	60.8	62	62	62.23	60.8	1.29M
August 25, 2025	61.24	61.13	61.13	61.51	60.69	861,314
August 22, 2025	58.47	61.48	61.48	61.49	58.4	1.51M
August 21, 2025	57.94	58.18	58.18	58.53	57.77	832,007
August 20, 2025	58.03	58.36	58.36	58.51	57.56	899,641
August 19, 2025	58.05	57.93	57.93	58.8	57.66	868,803
August 18, 2025	57.27	58.22	58.22	58.27	57.05	962,439
August 15, 2025	58.42	57.49	57.49	58.42	57.47	1.23M
August 14, 2025	57.53	58.43	58.43	58.44	57.14	737,041
August 13, 2025	58.05	58.24	58.24	58.37	57.66	1.02M
August 12, 2025	55.58	57.76	57.76	57.82	55.52	1.28M
August 11, 2025	55.51	55.19	55.19	55.83	55.03	1.1M
August 08, 2025	56.13	55.85	55.45	56.19	55.38	1.03M
August 07, 2025	56.76	55.33	55.33	56.76	55.32	1.46M
August 06, 2025	56.74	56.18	56.18	57.12	56.14	1.36M
August 05, 2025	56.84	56.66	56.66	57	55.34	1.48M
August 04, 2025	56.26	56.62	56.62	56.88	56	1.38M
August 01, 2025	56.43	56.01	56.01	57.03	55.23	1.45M
July 31, 2025	58.08	57.65	57.65	58.38	57.53	1.38M
July 30, 2025	59.24	58.13	58.13	59.5	57.84	956,626
July 29, 2025	60	58.89	58.89	60.04	58.7	1.16M
July 28, 2025	60.1	59.54	59.54	60.43	59.16	1.15M
July 25, 2025	59.65	59.96	59.96	60.01	58.68	1.39M

Webster Financial Corporation (WBS) NYSE