Webster Financial Corporation Common Stock (WBS)
77.57
+0.00 (0.00%)
NYSE · Last Trade: Oct 30th, 1:34 PM EDT
Historical Prices For Webster Financial Corporation Common Stock (WBS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/19/2026 | 77.97 | 0.00 | 77.97 | 77.57 | 0 | 77.57 |
| 8/18/2026 | 78.52 | 78.56 | 77.75 | 77.97 | 28,450,533 | 77.97 |
| 8/17/2026 | 79.00 | 79.05 | 78.48 | 78.69 | 7,224,551 | 78.69 |
| 8/14/2026 | 78.87 | 79.24 | 78.67 | 79.00 | 10,391,820 | 79.00 |
| 8/13/2026 | 79.35 | 79.40 | 78.89 | 79.02 | 4,794,440 | 79.02 |
| 8/12/2026 | 78.97 | 79.18 | 78.92 | 79.07 | 3,298,781 | 79.07 |
| 8/11/2026 | 78.92 | 79.12 | 78.75 | 78.75 | 5,151,392 | 78.75 |
| 8/10/2026 | 78.50 | 79.09 | 78.50 | 78.70 | 5,223,258 | 78.70 |
| 8/07/2026 | 79.28 | 79.55 | 78.93 | 79.03 | 6,212,499 | 78.63 |
| 8/06/2026 | 79.74 | 79.74 | 78.78 | 78.78 | 6,448,714 | 78.38 |
| 8/05/2026 | 78.75 | 79.23 | 78.75 | 79.12 | 9,681,885 | 78.72 |
| 8/04/2026 | 78.08 | 78.28 | 77.91 | 77.95 | 3,943,233 | 77.56 |
| 8/03/2026 | 77.33 | 77.95 | 77.31 | 77.92 | 4,047,462 | 77.53 |
| 7/31/2026 | 77.50 | 77.50 | 76.94 | 77.22 | 4,479,741 | 76.83 |
| 7/30/2026 | 77.00 | 77.31 | 76.84 | 77.30 | 3,866,146 | 76.91 |