Webster Financial Corpora... (WBS)
NYSE: WBS
· Real-Time Price · USD
54.29
0.19 (0.35%)
At close: Oct 17, 2025, 3:59 PM
53.50
-1.45%
After-hours: Oct 17, 2025, 07:32 PM EDT
WBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 57.41 | 57.69 | 53.44 | 54.10 | 54.10 | -7.04% | 4,151,692 |
| Oct 15, 2025 | 59.98 | 59.98 | 57.96 | 58.20 | 58.20 | -2.09% | 1,820,539 |
| Oct 14, 2025 | 56.70 | 59.84 | 56.52 | 59.44 | 59.44 | 3.95% | 1,060,035 |
| Oct 13, 2025 | 56.88 | 57.30 | 56.27 | 57.18 | 57.18 | 2.57% | 1,295,411 |
| Oct 10, 2025 | 59.49 | 59.67 | 55.62 | 55.75 | 55.75 | -5.80% | 1,154,500 |
| Oct 9, 2025 | 59.10 | 59.40 | 58.23 | 59.18 | 59.18 | 0.54% | 1,227,100 |
| Oct 8, 2025 | 60.46 | 60.56 | 58.83 | 58.86 | 58.86 | -2.11% | 1,179,834 |
| Oct 7, 2025 | 61.67 | 62.04 | 60.11 | 60.13 | 60.13 | -2.15% | 1,085,117 |
| Oct 6, 2025 | 60.50 | 62.16 | 60.38 | 61.45 | 61.45 | 3.09% | 1,755,305 |
| Oct 3, 2025 | 59.50 | 60.06 | 59.14 | 59.61 | 59.61 | 1.10% | 1,023,900 |
| Oct 2, 2025 | 58.83 | 59.24 | 58.24 | 58.96 | 58.96 | -0.05% | 1,052,400 |
| Oct 1, 2025 | 58.84 | 59.31 | 58.43 | 58.99 | 58.99 | -0.76% | 1,473,308 |
| Sep 30, 2025 | 59.62 | 60.02 | 58.34 | 59.44 | 59.44 | -0.23% | 1,580,200 |
| Sep 29, 2025 | 59.95 | 60.03 | 58.53 | 59.58 | 59.58 | -0.43% | 1,058,313 |
| Sep 26, 2025 | 60.19 | 60.48 | 59.56 | 59.84 | 59.84 | 0.03% | 828,100 |
| Sep 25, 2025 | 60.09 | 60.09 | 59.36 | 59.82 | 59.82 | -0.57% | 1,244,639 |
| Sep 24, 2025 | 60.95 | 61.16 | 60.02 | 60.16 | 60.16 | -0.91% | 850,200 |
| Sep 23, 2025 | 60.96 | 61.81 | 60.33 | 60.71 | 60.71 | 0.03% | 884,536 |
| Sep 22, 2025 | 61.19 | 61.50 | 60.18 | 60.69 | 60.69 | -1.38% | 1,226,623 |
| Sep 19, 2025 | 61.97 | 62.02 | 61.09 | 61.54 | 61.54 | -1.25% | 3,389,612 |
Page 1 of 136