Webster Financial Corporation (WBS) Historical Stock Price Data | Complete Trading History - Stocknear

Webster Financial Corpora...

NYSE: WBS · Real-Time Price · USD
59.85
0.03 (0.05%)
At close: Sep 26, 2025, 3:59 PM
59.84
-0.02%
After-hours: Sep 26, 2025, 06:27 PM EDT

WBS Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 25, 2025 60.09 60.09 59.36 59.82 59.82 -0.57% 1,011,967
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
Sep 18, 2025 60.76 62.40 60.66 62.32 62.32 2.75% 1,371,940
Sep 17, 2025 59.66 62.04 59.52 60.65 60.65 1.95% 1,426,824
Sep 16, 2025 60.49 60.71 58.80 59.49 59.49 -1.86% 2,530,942
Sep 15, 2025 61.61 62.06 60.49 60.62 60.62 -1.43% 1,640,100
Sep 12, 2025 62.02 62.02 61.41 61.50 61.50 -0.73% 1,363,622
Sep 11, 2025 61.77 62.19 61.14 61.95 61.95 0.47% 1,405,300
Sep 10, 2025 61.49 62.29 61.21 61.66 61.66 0.72% 2,100,725
Sep 9, 2025 61.89 62.43 61.14 61.22 61.22 -1.39% 1,067,583
Sep 8, 2025 62.02 62.11 61.13 62.08 62.08 0.11% 1,322,308
Sep 5, 2025 63.21 63.59 61.49 62.01 62.01 -1.45% 1,210,067
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