Webster Financial Corpora... (WBS)
NYSE: WBS
· Real-Time Price · USD
62.00
-0.92 (-1.46%)
At close: Sep 05, 2025, 3:59 PM
62.45
0.73%
After-hours: Sep 05, 2025, 06:49 PM EDT
WBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 63.21 | 63.59 | 61.49 | 62.01 | 62.01 | -1.45% | 1,209,953 |
| Sep 4, 2025 | 62.08 | 62.92 | 61.59 | 62.92 | 62.92 | 1.86% | 885,800 |
| Sep 3, 2025 | 62.22 | 62.75 | 61.22 | 61.77 | 61.77 | -0.77% | 1,116,440 |
| Sep 2, 2025 | 61.21 | 62.26 | 60.86 | 62.25 | 62.25 | 0.05% | 941,611 |
| Aug 29, 2025 | 62.30 | 62.77 | 62.12 | 62.22 | 62.22 | -0.13% | 928,210 |
| Aug 28, 2025 | 62.87 | 62.92 | 61.95 | 62.30 | 62.30 | -0.53% | 876,100 |
| Aug 27, 2025 | 61.82 | 63.25 | 61.82 | 62.63 | 62.63 | 1.02% | 1,196,346 |
| Aug 26, 2025 | 60.80 | 62.23 | 60.80 | 62.00 | 62.00 | 1.42% | 1,290,947 |
| Aug 25, 2025 | 61.24 | 61.51 | 60.69 | 61.13 | 61.13 | -0.57% | 861,314 |
| Aug 22, 2025 | 58.47 | 61.49 | 58.40 | 61.48 | 61.48 | 5.67% | 1,512,648 |
| Aug 21, 2025 | 57.94 | 58.53 | 57.77 | 58.18 | 58.18 | -0.31% | 832,007 |
| Aug 20, 2025 | 58.03 | 58.51 | 57.56 | 58.36 | 58.36 | 0.74% | 899,641 |
| Aug 19, 2025 | 58.05 | 58.80 | 57.66 | 57.93 | 57.93 | -0.50% | 868,803 |
| Aug 18, 2025 | 57.27 | 58.27 | 57.05 | 58.22 | 58.22 | 1.27% | 962,439 |
| Aug 15, 2025 | 58.42 | 58.42 | 57.47 | 57.49 | 57.49 | -1.61% | 1,227,626 |
| Aug 14, 2025 | 57.53 | 58.44 | 57.14 | 58.43 | 58.43 | 0.33% | 737,041 |
| Aug 13, 2025 | 58.05 | 58.37 | 57.66 | 58.24 | 58.24 | 0.83% | 1,019,923 |
| Aug 12, 2025 | 55.58 | 57.82 | 55.52 | 57.76 | 57.76 | 4.66% | 1,278,830 |
| Aug 11, 2025 | 55.51 | 55.83 | 55.03 | 55.19 | 55.19 | -1.18% | 1,096,800 |
| Aug 8, 2025 | 56.13 | 56.19 | 55.38 | 55.85 | 55.45 | 0.94% | 1,034,202 |