Webster Financial Corpora... (WBS)
50.68
-0.87 (-1.69%)
At close: Apr 01, 2025, 3:59 PM
52.88
4.35%
After-hours: Apr 01, 2025, 08:00 PM EDT
Webster Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 50.21 | 51.84 | 50.18 | 51.55 | 0.52 | 1.02% | 1,366,891 |
| Mar 28, 2025 | 51.55 | 52.33 | 50.67 | 51.03 | -0.99 | -1.90% | 1,088,000 |
| Mar 27, 2025 | 52.37 | 52.65 | 51.80 | 52.02 | -0.28 | -0.54% | 778,500 |
| Mar 26, 2025 | 52.92 | 53.60 | 52.14 | 52.30 | -0.37 | -0.70% | 650,300 |
| Mar 25, 2025 | 52.75 | 53.24 | 52.50 | 52.67 | -0.08 | -0.15% | 907,900 |
| Mar 24, 2025 | 52.54 | 52.95 | 52.06 | 52.75 | 1.13 | 2.19% | 1,523,600 |
| Mar 21, 2025 | 51.28 | 51.91 | 50.70 | 51.62 | 0.10 | 0.19% | 2,174,300 |
| Mar 20, 2025 | 51.43 | 52.56 | 51.35 | 51.52 | -0.58 | -1.11% | 1,185,802 |
| Mar 19, 2025 | 50.93 | 52.58 | 50.62 | 52.10 | 1.17 | 2.30% | 1,600,800 |
| Mar 18, 2025 | 51.06 | 51.52 | 50.51 | 50.93 | 0.07 | 0.14% | 1,463,000 |
| Mar 17, 2025 | 50.34 | 51.49 | 50.34 | 50.86 | 0.50 | 0.99% | 1,815,800 |
| Mar 14, 2025 | 49.20 | 50.47 | 48.61 | 50.36 | 1.84 | 3.79% | 1,386,637 |
| Mar 13, 2025 | 49.98 | 50.43 | 48.48 | 48.52 | -1.17 | -2.35% | 1,823,764 |
| Mar 12, 2025 | 49.41 | 50.34 | 49.05 | 49.69 | 0.97 | 1.99% | 1,428,635 |
| Mar 11, 2025 | 47.56 | 49.30 | 47.50 | 48.72 | 1.17 | 2.46% | 1,982,128 |
| Mar 10, 2025 | 49.77 | 50.22 | 47.27 | 47.55 | -3.56 | -6.97% | 2,558,972 |
| Mar 7, 2025 | 51.65 | 51.89 | 49.97 | 51.11 | -0.60 | -1.16% | 1,887,942 |
| Mar 6, 2025 | 52.22 | 53.04 | 51.22 | 51.71 | -1.44 | -2.71% | 1,687,700 |
| Mar 5, 2025 | 52.86 | 53.59 | 51.59 | 53.15 | 0.59 | 1.12% | 1,607,336 |
| Mar 4, 2025 | 53.36 | 53.83 | 51.43 | 52.56 | -1.76 | -3.24% | 1,167,746 |
| Mar 3, 2025 | 56.32 | 56.85 | 53.90 | 54.32 | -2.00 | -3.55% | 1,613,629 |
| Feb 28, 2025 | 56.32 | 56.88 | 55.06 | 56.32 | 0.38 | 0.68% | 1,368,514 |
| Feb 27, 2025 | 55.78 | 56.96 | 55.59 | 55.94 | 0.28 | 0.50% | 563,500 |
| Feb 26, 2025 | 55.57 | 56.63 | 55.28 | 55.66 | 0.22 | 0.40% | 605,941 |
| Feb 25, 2025 | 56.04 | 56.64 | 55.20 | 55.44 | -0.26 | -0.47% | 881,800 |
| Feb 24, 2025 | 56.19 | 56.20 | 55.04 | 55.70 | -0.10 | -0.18% | 885,546 |
| Feb 21, 2025 | 58.12 | 58.25 | 55.51 | 55.80 | -1.87 | -3.24% | 908,543 |
| Feb 20, 2025 | 58.67 | 59.02 | 56.91 | 57.67 | -1.00 | -1.70% | 922,504 |
| Feb 19, 2025 | 58.31 | 59.17 | 58.04 | 58.67 | -0.40 | -0.68% | 1,597,900 |
| Feb 18, 2025 | 59.26 | 59.72 | 58.86 | 59.07 | -0.05 | -0.08% | 1,029,444 |
| 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 |