Webster Financial (WBS)
NYSE:WBS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
69.90
69.97
69.34
69.77
69.77
-0.64%
3,335,934
0.76
Apr 06, 2026
69.76
70.27
69.13
70.22
70.22
+0.62%
3,229,257
0.74
Apr 03, 2026
69.19
69.84
68.99
69.79
69.79
0.00%
0
0.00
Apr 02, 2026
69.19
69.84
68.99
69.79
69.79
-0.65%
2,030,777
0.47
Apr 01, 2026
69.87
70.64
69.79
70.25
70.25
+1.20%
4,422,138
1.03
Mar 31, 2026
68.95
69.48
68.24
69.42
69.42
+2.21%
3,206,289
0.76
Mar 30, 2026
68.50
68.55
67.85
67.92
67.92
-0.22%
5,231,424
1.25
Mar 27, 2026
68.25
68.71
68.03
68.07
68.07
-0.56%
2,927,342
0.71
Mar 26, 2026
68.91
69.20
68.44
68.45
68.45
-1.44%
2,837,903
0.69
Mar 25, 2026
69.43
69.67
69.07
69.45
69.45
+1.14%
2,502,126
0.61
Mar 24, 2026
68.61
69.24
68.32
68.67
68.67
-0.97%
3,650,342
0.91
Mar 23, 2026
68.91
69.88
68.91
69.34
69.34
+2.27%
2,574,582
0.65
Mar 20, 2026
68.60
68.72
67.58
67.80
67.80
-1.37%
5,199,347
1.33
Mar 19, 2026
68.16
68.84
67.86
68.74
68.74
+0.06%
2,896,501
0.75
Mar 18, 2026
68.49
68.94
68.36
68.70
68.70
+0.31%
2,927,901
0.76
Mar 17, 2026
68.61
68.67
68.22
68.49
68.49
+0.75%
2,533,080
0.65
Mar 16, 2026
67.89
68.44
67.84
67.98
67.98
+1.09%
3,562,982
0.93
Mar 13, 2026
68.28
68.48
67.18
67.25
67.25
-0.96%
5,083,520
1.34
Mar 12, 2026
67.87
68.38
67.62
67.90
67.90
-1.27%
4,544,971
1.22
Mar 11, 2026
68.68
68.93
68.29
68.77
68.77
-0.45%
5,538,652
1.51
Mar 10, 2026
68.76
69.99
68.71
69.08
69.08
+0.69%
7,007,745
1.95
Mar 09, 2026
67.95
68.96
67.20
68.61
68.61
+0.16%
8,534,100
2.44
Mar 06, 2026
67.79
68.82
67.06
68.50
68.50
-0.84%
6,758,525
1.99
Mar 05, 2026
69.46
69.82
68.72
69.08
69.08
-1.46%
6,688,982
2.01
Mar 04, 2026
69.26
70.44
69.26
70.10
70.10
+1.93%
9,179,105
2.88
Mar 03, 2026
69.53
70.01
68.66
68.77
68.77
-3.68%
12,116,760
4.01
Mar 02, 2026
71.20
71.81
70.96
71.40
71.40
-1.01%
5,224,084
1.76
Feb 27, 2026
72.78
73.12
71.85
72.13
72.13
-1.57%
9,817,574
3.48
Feb 26, 2026
73.80
73.92
73.09
73.28
73.28
-0.74%
6,799,833
2.49
Feb 25, 2026
73.21
74.00
73.20
73.83
73.83
+1.95%
5,046,149
1.90
Feb 24, 2026
72.46
72.56
71.89
72.42
72.42
-0.49%
6,963,811
2.74
Feb 23, 2026
73.30
73.98
72.61
72.78
72.78
-0.42%
6,524,613
2.66
Feb 20, 2026
72.41
73.16
72.21
73.09
73.09
+1.23%
3,828,489
1.59
Feb 19, 2026
72.31
72.43
72.07
72.20
72.20
-0.37%
3,892,710
1.65
Feb 18, 2026
72.45
72.90
72.35
72.47
72.47
+0.56%
4,067,224
1.76
Feb 17, 2026
71.48
72.10
71.48
72.07
72.07
+1.32%
3,370,356
1.48
Feb 16, 2026
71.02
71.45
70.89
71.13
71.13
0.00%
0
0.00
Feb 13, 2026
71.02
71.45
70.89
71.13
71.13
-0.49%
4,510,868
2.00
Feb 12, 2026
72.92
73.03
71.27
71.48
71.48
-1.07%
5,417,233
2.47
Feb 11, 2026
73.38
73.63
71.88
72.25
72.25
-1.31%
6,836,512
3.26
Feb 10, 2026
73.40
73.87
72.73
73.01
73.01
-0.27%
4,500,314
2.21
Feb 09, 2026
72.77
73.51
72.77
73.21
73.21
+0.66%
4,245,908
2.14
Feb 06, 2026
72.86
73.30
72.62
73.13
72.73
+1.54%
5,664,328
2.96
Feb 05, 2026
71.76
72.55
71.54
72.02
71.63
-0.33%
9,052,930
5.09
Feb 04, 2026
72.90
73.44
71.87
72.26
71.86
+0.43%
17,921,950
11.85
Feb 03, 2026
66.07
73.50
65.35
71.95
71.56
+9.01%
17,881,250
14.37
Feb 02, 2026
65.52
66.76
65.48
66.00
65.64
+0.35%
1,402,069
1.13
Jan 30, 2026
65.36
66.29
65.07
65.77
65.41
+0.23%
1,491,400
1.20
Jan 29, 2026
64.94
65.67
64.06
65.62
65.26
+1.69%
1,500,733
1.21
Jan 28, 2026
64.36
65.35
63.97
64.53
64.18
+0.44%
1,667,714
1.35
Rows: