Webster Financial Corpora...

58.89
-0.23 (-0.39%)
At close: Feb 18, 2025, 3:59 PM
59.07
0.31%
After-hours: Feb 18, 2025, 04:10 PM EST

WBS Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 59.26 59.72 58.86 59.07 -0.05 -0.08% 1,029,434
Feb 14, 2025 59.26 59.83 58.84 59.12 0.16 0.27% 480,316
Feb 13, 2025 58.97 59.13 58.31 58.96 0.17 0.29% 461,722
Feb 12, 2025 59.05 59.36 58.59 58.79 -1.06 -1.77% 613,639
Feb 11, 2025 58.87 59.99 58.60 59.85 0.71 1.20% 476,900
Feb 10, 2025 60.49 60.66 59.08 59.14 -1.71 -2.81% 703,600
Feb 7, 2025 61.52 61.65 59.96 60.85 -0.56 -0.91% 647,800
Feb 6, 2025 60.98 61.54 60.40 61.41 0.92 1.52% 759,907
Feb 5, 2025 60.39 60.61 59.77 60.49 0.25 0.42% 685,400
Feb 4, 2025 59.06 60.43 59.03 60.24 1.27 2.15% 612,816
Feb 3, 2025 58.81 59.98 57.83 58.97 -1.27 -2.11% 1,026,800
Jan 31, 2025 60.15 60.65 59.64 60.24 0.09 0.15% 1,103,000
Jan 30, 2025 60.40 61.07 59.63 60.15 0.33 0.55% 573,300
Jan 29, 2025 59.07 60.87 59.05 59.82 0.46 0.77% 804,849
Jan 28, 2025 58.83 59.68 58.51 59.36 0.23 0.39% 912,200
Jan 27, 2025 58.95 59.67 58.69 59.13 0.16 0.27% 687,000
Jan 24, 2025 58.30 59.32 57.64 58.97 0.35 0.60% 916,524
Jan 23, 2025 59.25 59.81 58.35 58.62 -0.69 -1.16% 1,563,812
Jan 22, 2025 59.90 60.17 58.96 59.31 -0.96 -1.59% 1,028,600
Jan 21, 2025 60.34 60.96 59.94 60.27 0.60 1.01% 1,160,643
Jan 17, 2025 58.01 60.44 57.56 59.67 1.73 2.99% 1,736,801
Jan 16, 2025 57.66 58.40 57.21 57.94 -0.22 -0.38% 1,633,238
Jan 15, 2025 58.56 58.78 57.61 58.16 1.70 3.01% 1,432,830
Jan 14, 2025 55.34 56.82 55.17 56.46 1.62 2.95% 1,333,228
Jan 13, 2025 53.50 54.98 53.44 54.84 1.19 2.22% 1,009,400
Jan 10, 2025 54.15 54.50 53.32 53.65 -1.62 -2.93% 1,139,000
Jan 8, 2025 54.83 55.62 54.45 55.27 0.20 0.36% 789,718
Jan 7, 2025 56.45 56.45 54.59 55.07 -0.89 -1.59% 959,100
Jan 6, 2025 56.14 57.18 55.60 55.96 0.48 0.87% 1,218,421
Jan 3, 2025 54.94 55.50 53.75 55.48 0.67 1.22% 842,513
Jan 2, 2025 55.68 56.15 54.76 54.81 -0.41 -0.74% 678,100
Dec 31, 2024 54.99 55.47 54.80 55.22 0.34 0.62% 794,742
Dec 30, 2024 54.60 55.32 54.21 54.88 -0.16 -0.29% 611,119
Dec 27, 2024 55.56 56.14 54.77 55.04 -0.78 -1.40% 692,200
Dec 26, 2024 55.14 55.88 54.97 55.82 0.24 0.43% 478,900
Dec 24, 2024 55.58 55.87 54.87 55.58 0.19 0.34% 455,546
Dec 23, 2024 54.80 55.77 54.43 55.39 0.40 0.73% 587,489
Dec 20, 2024 53.63 55.85 53.55 54.99 0.86 1.59% 3,609,921
Dec 19, 2024 55.69 56.00 53.96 54.13 -0.41 -0.75% 1,236,707
Dec 18, 2024 58.07 58.37 54.25 54.54 -3.17 -5.49% 2,218,812
Dec 17, 2024 59.22 59.36 57.29 57.71 -1.29 -2.19% 1,100,500
Dec 16, 2024 59.04 59.10 58.44 59.00 0.04 0.07% 708,204
Dec 13, 2024 59.18 59.35 58.30 58.96 -0.11 -0.19% 694,316
Dec 12, 2024 59.59 60.06 59.00 59.07 -0.62 -1.04% 864,700
Dec 11, 2024 59.76 60.86 59.04 59.69 0.77 1.31% 1,403,939
Dec 10, 2024 59.62 60.10 58.52 58.92 -0.19 -0.32% 883,900
Dec 9, 2024 60.08 60.46 59.06 59.11 -0.90 -1.50% 584,700
Dec 6, 2024 60.23 60.36 59.35 60.01 0.13 0.22% 602,448
Dec 5, 2024 60.97 61.13 59.85 59.88 -0.51 -0.84% 644,800
Dec 4, 2024 60.15 60.53 59.66 60.39 0.09 0.15% 634,411

Create Price Alert on WBS

Your price alert will notify you when the stock price is above 58.89.

Add to Watchlist