Webster Financial Corpora... (WBS)
NYSE: WBS
· Real-Time Price · USD
58.41
0.17 (0.29%)
At close: Aug 14, 2025, 3:59 PM
58.96
0.94%
Pre-market: Aug 15, 2025, 05:45 AM EDT
WBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 57.53 | 58.44 | 57.14 | 58.43 | 58.43 | 0.33% | 736,739 |
| 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 |
| Aug 7, 2025 | 56.76 | 56.76 | 55.32 | 55.33 | 54.93 | -1.51% | 1,458,418 |
| Aug 6, 2025 | 56.74 | 57.12 | 56.14 | 56.18 | 55.78 | -0.85% | 1,358,800 |
| Aug 5, 2025 | 56.84 | 57.00 | 55.34 | 56.66 | 56.25 | 0.07% | 1,476,911 |
| Aug 4, 2025 | 56.26 | 56.88 | 56.00 | 56.62 | 56.21 | 1.09% | 1,380,400 |
| Aug 1, 2025 | 56.43 | 57.03 | 55.23 | 56.01 | 55.61 | -2.84% | 1,447,900 |
| Jul 31, 2025 | 58.08 | 58.38 | 57.53 | 57.65 | 57.24 | -0.83% | 1,382,700 |
| Jul 30, 2025 | 59.24 | 59.50 | 57.84 | 58.13 | 57.71 | -1.29% | 956,626 |
| Jul 29, 2025 | 60.00 | 60.04 | 58.70 | 58.89 | 58.47 | -1.09% | 1,163,573 |
| Jul 28, 2025 | 60.10 | 60.43 | 59.16 | 59.54 | 59.11 | -0.70% | 1,154,735 |
| Jul 25, 2025 | 59.86 | 60.01 | 58.66 | 59.96 | 59.53 | -0.43% | 1,392,203 |
| Jul 24, 2025 | 61.82 | 61.95 | 60.14 | 60.22 | 59.79 | -2.62% | 1,297,715 |
| Jul 23, 2025 | 61.92 | 62.00 | 61.14 | 61.84 | 61.40 | 0.62% | 1,630,930 |
| Jul 22, 2025 | 60.32 | 61.96 | 59.96 | 61.46 | 61.02 | 1.89% | 2,737,400 |
| Jul 21, 2025 | 60.90 | 61.52 | 60.30 | 60.32 | 59.89 | -0.87% | 1,306,514 |
| Jul 18, 2025 | 60.35 | 60.99 | 59.65 | 60.85 | 60.41 | 1.33% | 2,025,907 |