Webster Financial Corporation Common Stock (WBS)

Last Price72.08

Change-0.64 (-0.88%)

NYSE· Last Trade: Jun 1st, 10:54 AM EDT

Historical Prices For Webster Financial Corporation Common Stock (WBS)

Date Range:

2026-03-01 - 2026-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	0.01	73.00	72.56	72.72	2,279,956	72.72
5/28/2026	72.84	72.84	72.36	72.65	2,394,320	72.65
5/27/2026	72.96	73.34	72.81	72.98	4,125,804	72.98
5/26/2026	73.03	73.03	72.38	72.75	3,812,732	72.75
5/22/2026	72.46	72.59	71.79	71.80	5,480,839	71.80
5/21/2026	72.75	73.00	72.26	72.58	8,917,626	72.58
5/20/2026	71.88	73.19	71.77	73.10	2,954,258	73.10
5/19/2026	71.52	71.83	71.36	71.71	2,372,548	71.71
5/18/2026	71.55	71.90	71.31	71.71	3,171,557	71.71
5/15/2026	71.56	71.66	71.16	71.16	3,748,389	71.16
5/14/2026	72.02	72.11	71.59	71.64	1,173,684	71.64
5/13/2026	71.76	71.93	71.50	71.67	2,729,207	71.67
5/12/2026	72.14	72.14	71.55	71.98	2,385,822	71.98
5/11/2026	72.57	72.64	72.11	72.15	1,659,968	72.15
5/08/2026	72.93	73.06	72.62	72.91	1,856,571	72.51
5/07/2026	73.20	73.52	72.58	72.69	1,482,619	72.29
5/06/2026	72.92	73.47	72.92	73.34	1,847,243	72.94
5/05/2026	71.62	72.18	71.58	72.16	2,583,091	71.76
5/04/2026	71.89	71.90	71.16	71.24	3,225,898	70.85
5/01/2026	72.59	72.62	72.03	72.22	2,042,107	71.82
4/30/2026	71.64	72.58	71.64	72.36	4,148,105	71.96
4/29/2026	72.40	72.55	71.87	71.89	3,890,246	71.50
4/28/2026	72.61	72.62	71.99	72.00	2,740,807	71.61
4/27/2026	71.99	72.18	71.84	71.84	2,734,879	71.45
4/24/2026	71.61	72.00	71.44	71.81	3,418,377	71.42
4/23/2026	72.21	72.21	71.28	71.73	2,057,722	71.34
4/22/2026	72.77	72.77	72.10	72.16	1,909,396	71.76
4/21/2026	73.15	73.25	72.16	72.23	3,466,212	71.83
4/20/2026	72.82	73.25	72.81	73.05	1,864,228	72.65
4/17/2026	72.46	73.89	72.46	73.37	2,005,620	72.97
4/16/2026	72.40	72.62	72.03	72.16	1,865,484	71.76
4/15/2026	72.77	72.80	72.39	72.52	2,342,635	72.12
4/14/2026	72.10	72.69	72.02	72.60	3,714,647	72.20
4/13/2026	71.49	72.06	71.34	72.06	2,566,010	71.66
4/10/2026	72.02	72.12	71.71	71.78	1,917,375	71.39
4/09/2026	71.37	71.82	71.16	71.69	4,065,260	71.30
4/08/2026	71.92	71.99	71.28	71.64	2,882,300	71.25
4/07/2026	69.90	69.97	69.34	69.77	3,335,733	69.39
4/06/2026	69.76	70.27	69.13	70.22	3,229,258	69.83
4/02/2026	69.19	69.84	68.99	69.79	2,030,778	69.41
4/01/2026	69.87	70.64	69.78	70.25	4,422,144	69.86
3/31/2026	68.95	69.48	68.24	69.42	3,206,294	69.04
3/30/2026	68.50	68.55	67.85	67.92	5,231,425	67.55
3/27/2026	68.25	68.71	68.03	68.07	2,928,747	67.70
3/26/2026	68.91	69.20	68.44	68.45	2,837,904	68.07
3/25/2026	69.43	69.67	69.07	69.45	2,502,126	69.07
3/24/2026	68.61	69.23	68.32	68.67	3,650,350	68.29
3/23/2026	68.91	69.88	68.91	69.34	2,574,583	68.96
3/20/2026	68.60	68.72	67.58	67.80	5,205,760	67.43
3/19/2026	68.16	68.84	67.86	68.74	2,912,428	68.36
3/18/2026	68.49	68.94	68.36	68.70	2,927,903	68.32
3/17/2026	68.61	68.67	68.22	68.49	2,533,080	68.11
3/16/2026	67.89	68.44	67.84	67.98	3,562,982	67.61
3/13/2026	68.28	68.48	67.18	67.25	5,083,523	66.88
3/12/2026	67.87	68.38	67.62	67.90	4,545,048	67.53
3/11/2026	68.68	68.93	68.29	68.77	5,542,672	68.39
3/10/2026	68.76	69.99	68.71	69.08	7,009,830	68.70
3/09/2026	67.95	68.96	67.20	68.61	8,534,102	68.23
3/06/2026	67.79	68.82	67.06	68.50	6,758,525	68.12
3/05/2026	69.46	69.82	68.72	69.08	6,688,984	68.70
3/04/2026	69.26	70.44	69.26	70.10	9,179,105	69.72
3/03/2026	69.53	70.01	68.66	68.77	12,116,756	68.39
3/02/2026	71.20	71.81	70.96	71.40	5,224,085	71.01