Webster Financial Corporation Common Stock (WBS)
77.57
+0.00 (0.00%)
NYSE· Last Trade: Sep 2nd, 3:01 PM EDT
Historical Prices For Webster Financial Corporation Common Stock (WBS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/19/2026 | 77.97 | 0.00 | 77.97 | 77.57 | 0 | 77.57 |
| 8/18/2026 | 78.52 | 78.56 | 77.75 | 77.97 | 28,450,533 | 77.97 |
| 8/17/2026 | 79.00 | 79.05 | 78.48 | 78.69 | 7,224,551 | 78.69 |
| 8/14/2026 | 78.87 | 79.24 | 78.67 | 79.00 | 10,391,820 | 79.00 |
| 8/13/2026 | 79.35 | 79.40 | 78.89 | 79.02 | 4,794,440 | 79.02 |
| 8/12/2026 | 78.97 | 79.18 | 78.92 | 79.07 | 3,298,781 | 79.07 |
| 8/11/2026 | 78.92 | 79.12 | 78.75 | 78.75 | 5,151,392 | 78.75 |
| 8/10/2026 | 78.50 | 79.09 | 78.50 | 78.70 | 5,223,258 | 78.70 |
| 8/07/2026 | 79.28 | 79.55 | 78.93 | 79.03 | 6,212,499 | 78.63 |
| 8/06/2026 | 79.74 | 79.74 | 78.78 | 78.78 | 6,448,714 | 78.38 |
| 8/05/2026 | 78.75 | 79.23 | 78.75 | 79.12 | 9,681,885 | 78.72 |
| 8/04/2026 | 78.08 | 78.28 | 77.91 | 77.95 | 3,943,233 | 77.56 |
| 8/03/2026 | 77.33 | 77.95 | 77.31 | 77.92 | 4,047,462 | 77.53 |
| 7/31/2026 | 77.50 | 77.50 | 76.94 | 77.22 | 4,479,741 | 76.83 |
| 7/30/2026 | 77.00 | 77.31 | 76.84 | 77.30 | 3,866,146 | 76.91 |
| 7/29/2026 | 76.77 | 76.78 | 75.75 | 75.85 | 3,285,776 | 75.47 |
| 7/28/2026 | 76.61 | 77.11 | 76.58 | 77.09 | 2,163,479 | 76.70 |
| 7/27/2026 | 76.69 | 77.18 | 76.61 | 76.95 | 6,762,779 | 76.56 |
| 7/24/2026 | 75.83 | 76.32 | 75.83 | 76.07 | 4,014,726 | 75.69 |
| 7/23/2026 | 75.85 | 75.88 | 75.33 | 75.46 | 2,661,726 | 75.08 |
| 7/22/2026 | 76.90 | 77.02 | 76.53 | 76.63 | 8,644,295 | 76.24 |
| 7/21/2026 | 75.88 | 76.27 | 75.54 | 76.07 | 2,803,890 | 75.69 |
| 7/20/2026 | 75.98 | 76.04 | 75.34 | 75.35 | 2,392,313 | 74.97 |
| 7/17/2026 | 75.88 | 76.01 | 75.51 | 76.01 | 4,232,208 | 75.63 |
| 7/16/2026 | 76.06 | 76.48 | 76.00 | 76.26 | 6,679,493 | 75.87 |
| 7/15/2026 | 76.38 | 76.63 | 76.15 | 76.58 | 5,616,972 | 76.19 |
| 7/14/2026 | 76.69 | 76.69 | 75.94 | 76.12 | 2,351,744 | 75.73 |
| 7/13/2026 | 76.61 | 76.61 | 75.95 | 76.22 | 2,007,430 | 75.83 |
| 7/10/2026 | 76.63 | 76.74 | 76.28 | 76.51 | 3,002,876 | 76.12 |
| 7/09/2026 | 76.04 | 76.40 | 76.00 | 76.31 | 3,269,046 | 75.92 |
| 7/08/2026 | 76.14 | 76.17 | 75.07 | 75.45 | 5,978,365 | 75.07 |
| 7/07/2026 | 77.69 | 77.69 | 77.00 | 77.09 | 2,469,519 | 76.70 |
| 7/06/2026 | 77.19 | 77.61 | 76.91 | 77.60 | 3,226,923 | 77.21 |
| 7/02/2026 | 77.07 | 77.33 | 76.48 | 76.72 | 3,442,673 | 76.33 |
| 7/01/2026 | 76.32 | 76.77 | 75.94 | 76.63 | 4,476,455 | 76.24 |
| 6/30/2026 | 75.99 | 76.44 | 75.74 | 76.42 | 2,038,480 | 76.03 |
| 6/29/2026 | 75.58 | 76.02 | 75.58 | 76.02 | 2,547,700 | 75.64 |
| 6/26/2026 | 75.60 | 75.74 | 75.29 | 75.60 | 3,708,306 | 75.22 |
| 6/25/2026 | 75.54 | 75.79 | 75.36 | 75.52 | 2,717,444 | 75.14 |
| 6/24/2026 | 75.98 | 75.98 | 75.33 | 75.41 | 2,081,925 | 75.03 |
| 6/23/2026 | 75.96 | 75.98 | 75.47 | 75.90 | 4,428,647 | 75.52 |
| 6/22/2026 | 75.84 | 76.13 | 75.70 | 76.13 | 2,603,373 | 75.74 |
| 6/18/2026 | 75.59 | 75.88 | 75.53 | 75.62 | 3,728,216 | 75.24 |
| 6/17/2026 | 75.50 | 76.10 | 75.01 | 75.01 | 6,867,861 | 74.63 |
| 6/16/2026 | 75.00 | 75.06 | 74.78 | 74.82 | 3,413,737 | 74.44 |
| 6/15/2026 | 74.26 | 74.79 | 74.23 | 74.38 | 3,089,054 | 74.00 |
| 6/12/2026 | 73.50 | 73.91 | 73.03 | 73.91 | 4,075,618 | 73.54 |
| 6/11/2026 | 72.32 | 73.20 | 71.95 | 73.20 | 5,907,408 | 72.83 |
| 6/10/2026 | 72.57 | 72.65 | 71.81 | 71.83 | 5,850,566 | 71.47 |
| 6/09/2026 | 72.93 | 73.00 | 71.99 | 72.62 | 4,310,632 | 72.25 |
| 6/08/2026 | 72.56 | 72.79 | 72.22 | 72.35 | 2,630,864 | 71.98 |
| 6/05/2026 | 73.00 | 73.08 | 72.20 | 72.27 | 2,460,620 | 71.90 |
| 6/04/2026 | 72.96 | 73.02 | 72.70 | 72.90 | 2,349,526 | 72.53 |
| 6/03/2026 | 72.45 | 72.68 | 72.13 | 72.14 | 2,893,553 | 71.77 |
| 6/02/2026 | 72.74 | 72.86 | 72.38 | 72.61 | 3,586,803 | 72.24 |