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 $2,915.78 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,785.95, while $1000 invested 1 year ago would be worth $1,307.86. This corresponds to total returns of 191.58%, 78.59%, 30.79%, respectively, with annualized returns of 11.29%, 12.29%, 30.79%.

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 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
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