NYSE : WBS
Webster Financial Corporation — Price history
Financials · Banks - Regional · United States
Last price 77.57 USD (At close: Aug 19, 2026) · Market cap 12.57B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Webster Financial Corporation (WBS) closed at 77.57 USD on 2026-08-19. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-19 | 78.03 | 78.135 | 77.35 | 77.57 | 91,288,349 | -0.51% |
| 2026-08-18 | 78.52 | 78.555 | 77.755 | 77.97 | 27,839,034 | -0.91% |
| 2026-08-17 | 79 | 79.05 | 78.48 | 78.69 | 7,224,549 | -0.39% |
| 2026-08-14 | 78.87 | 79.24 | 78.665 | 79 | 10,391,380 | -0.03% |
| 2026-08-13 | 79.35 | 79.4 | 78.89 | 79.02 | 4,792,867 | -0.06% |
| 2026-08-12 | 78.97 | 79.18 | 78.915 | 79.07 | 3,297,371 | +0.41% |
| 2026-08-11 | 78.92 | 79.12 | 78.75 | 78.75 | 5,151,336 | +0.06% |
| 2026-08-10 | 78.5 | 79.09 | 78.5 | 78.7 | 5,073,072 | +0.09% |
| 2026-08-07 | 79.28 | 79.55 | 78.93 | 79.03 | 6,212,494 | +0.32% |
| 2026-08-06 | 79.74 | 79.74 | 78.78 | 78.78 | 6,448,755 | -0.43% |
| 2026-08-05 | 78.75 | 79.23 | 78.75 | 79.12 | 9,681,891 | +1.50% |
| 2026-08-04 | 78.08 | 78.285 | 77.91 | 77.95 | 3,943,233 | +0.04% |
| 2026-08-03 | 77.33 | 77.955 | 77.305 | 77.92 | 4,047,450 | +0.91% |
| 2026-07-31 | 77.5 | 77.5 | 76.935 | 77.22 | 4,479,740 | -0.10% |
| 2026-07-30 | 77 | 77.315 | 76.84 | 77.3 | 3,866,146 | +1.91% |
| 2026-07-29 | 76.77 | 76.78 | 75.751 | 75.85 | 3,285,669 | -1.61% |
| 2026-07-28 | 76.61 | 77.11 | 76.58 | 77.09 | 2,163,480 | +0.18% |
| 2026-07-27 | 76.69 | 77.178 | 76.61 | 76.95 | 6,762,779 | +1.16% |
| 2026-07-24 | 75.83 | 76.32 | 75.83 | 76.07 | 4,014,725 | +0.81% |
| 2026-07-23 | 75.85 | 75.88 | 75.335 | 75.46 | 2,661,726 | -1.53% |
| 2026-07-22 | 76.9 | 77.02 | 76.535 | 76.63 | 8,644,289 | +0.74% |
| 2026-07-21 | 75.88 | 76.27 | 75.54 | 76.07 | 2,803,891 | +0.96% |
| 2026-07-20 | 75.98 | 76.04 | 75.34 | 75.35 | 2,392,315 | -0.87% |
| 2026-07-17 | 75.88 | 76.01 | 75.51 | 76.01 | 4,232,208 | -0.33% |
| 2026-07-16 | 76.06 | 76.48 | 76 | 76.26 | 6,659,095 | -0.42% |
| 2026-07-15 | 76.38 | 76.625 | 76.15 | 76.58 | 5,614,834 | +0.60% |
| 2026-07-14 | 76.69 | 76.69 | 75.94 | 76.12 | 2,351,743 | -0.13% |
| 2026-07-13 | 76.61 | 76.61 | 75.95 | 76.22 | 2,007,430 | -0.38% |
| 2026-07-10 | 76.63 | 76.74 | 76.28 | 76.51 | 3,002,875 | +0.26% |
| 2026-07-09 | 76.04 | 76.4 | 76 | 76.31 | 3,269,045 | +1.14% |
| 2026-07-08 | 76.14 | 76.17 | 75.07 | 75.45 | 5,978,365 | -2.13% |
| 2026-07-07 | 77.69 | 77.69 | 77.005 | 77.09 | 2,469,518 | -0.66% |
| 2026-07-06 | 77.195 | 77.61 | 76.91 | 77.6 | 3,226,972 | +1.15% |
| 2026-07-02 | 77.07 | 77.33 | 76.48 | 76.72 | 3,442,672 | +0.12% |
| 2026-07-01 | 76.32 | 76.77 | 75.94 | 76.63 | 4,476,461 | +0.27% |
| 2026-06-30 | 75.99 | 76.44 | 75.74 | 76.42 | 2,038,480 | +0.53% |
| 2026-06-29 | 75.58 | 76.02 | 75.579 | 76.02 | 2,547,699 | +0.56% |
| 2026-06-26 | 75.6 | 75.74 | 75.29 | 75.6 | 3,708,306 | +0.11% |
| 2026-06-25 | 75.54 | 75.79 | 75.36 | 75.52 | 2,717,444 | +0.15% |
| 2026-06-24 | 75.98 | 75.98 | 75.325 | 75.41 | 2,081,924 | -0.65% |
| 2026-06-23 | 75.96 | 75.98 | 75.47 | 75.9 | 4,428,646 | -0.30% |
| 2026-06-22 | 75.84 | 76.13 | 75.705 | 76.13 | 2,603,370 | +0.67% |
| 2026-06-18 | 75.59 | 75.88 | 75.53 | 75.62 | 3,728,214 | +0.81% |
| 2026-06-17 | 75.5 | 76.1 | 75.01 | 75.01 | 6,825,170 | +0.25% |
| 2026-06-16 | 75 | 75.065 | 74.78 | 74.82 | 3,413,736 | +0.59% |
| 2026-06-15 | 74.26 | 74.785 | 74.23 | 74.38 | 3,089,054 | +0.64% |
| 2026-06-12 | 73.5 | 73.91 | 73.03 | 73.91 | 4,075,617 | +0.97% |
| 2026-06-11 | 72.32 | 73.2 | 71.95 | 73.2 | 5,907,407 | +1.91% |
| 2026-06-10 | 72.57 | 72.65 | 71.805 | 71.83 | 5,850,565 | -1.09% |
| 2026-06-09 | 72.93 | 72.995 | 71.99 | 72.62 | 4,248,869 | +0.37% |
| 2026-06-08 | 72.56 | 72.79 | 72.22 | 72.35 | 2,630,864 | +0.11% |
| 2026-06-05 | 73 | 73.08 | 72.205 | 72.27 | 2,460,620 | -0.86% |
| 2026-06-04 | 72.96 | 73.015 | 72.7 | 72.9 | 2,349,526 | +1.05% |
| 2026-06-03 | 72.45 | 72.68 | 72.125 | 72.14 | 2,893,343 | -0.65% |
| 2026-06-02 | 72.74 | 72.86 | 72.38 | 72.61 | 3,587,203 | +0.32% |
| 2026-06-01 | 72.28 | 72.495 | 71.955 | 72.38 | 4,199,890 | -0.47% |
| 2026-05-29 | 72.73 | 72.995 | 72.555 | 72.72 | 2,279,956 | +0.10% |
| 2026-05-28 | 72.84 | 72.84 | 72.355 | 72.65 | 2,394,319 | -0.45% |
| 2026-05-27 | 72.96 | 73.34 | 72.815 | 72.98 | 4,125,803 | +0.32% |
| 2026-05-26 | 73.025 | 73.025 | 72.38 | 72.75 | 3,812,735 | +1.32% |
| 2026-05-22 | 72.46 | 72.59 | 71.79 | 71.8 | 5,440,764 | -1.07% |
| 2026-05-21 | 72.75 | 73 | 72.26 | 72.58 | 8,917,623 | -0.71% |
| 2026-05-20 | 71.88 | 73.19 | 71.77 | 73.1 | 2,954,259 | +1.94% |
| 2026-05-19 | 71.52 | 71.83 | 71.365 | 71.71 | 2,372,548 | +0.00% |
| 2026-05-18 | 71.55 | 71.9 | 71.315 | 71.71 | 3,171,555 | +0.77% |
| 2026-05-15 | 71.56 | 71.66 | 71.16 | 71.16 | 3,748,388 | -0.67% |
| 2026-05-14 | 72.02 | 72.11 | 71.59 | 71.64 | 1,173,683 | -0.04% |
| 2026-05-13 | 71.76 | 71.93 | 71.495 | 71.67 | 2,729,206 | -0.43% |
| 2026-05-12 | 72.14 | 72.14 | 71.55 | 71.98 | 2,385,821 | -0.24% |
| 2026-05-11 | 72.57 | 72.64 | 72.11 | 72.15 | 1,659,967 | -0.50% |
| 2026-05-08 | 72.93 | 73.06 | 72.62 | 72.91 | 1,856,570 | +0.30% |
| 2026-05-07 | 73.2 | 73.52 | 72.58 | 72.69 | 1,482,617 | -0.89% |
| 2026-05-06 | 72.92 | 73.475 | 72.92 | 73.34 | 1,847,243 | +1.64% |
| 2026-05-05 | 71.62 | 72.18 | 71.58 | 72.16 | 2,583,289 | +1.29% |
| 2026-05-04 | 71.89 | 71.9 | 71.155 | 71.24 | 3,225,897 | -1.36% |
| 2026-05-01 | 72.59 | 72.62 | 72.03 | 72.22 | 2,042,107 | -0.19% |
| 2026-04-30 | 71.64 | 72.58 | 71.64 | 72.36 | 4,148,103 | +0.65% |
| 2026-04-29 | 72.4 | 72.545 | 71.87 | 71.89 | 3,890,246 | -0.15% |
| 2026-04-28 | 72.605 | 72.62 | 71.99 | 72 | 2,740,806 | +0.22% |
| 2026-04-27 | 71.99 | 72.18 | 71.84 | 71.84 | 2,734,879 | +0.04% |
| 2026-04-24 | 71.61 | 71.995 | 71.44 | 71.81 | 3,040,380 | +0.11% |
| 2026-04-23 | 72.21 | 72.21 | 71.28 | 71.73 | 2,057,721 | -0.60% |
| 2026-04-22 | 72.77 | 72.77 | 72.1 | 72.16 | 1,909,397 | -0.10% |
| 2026-04-21 | 73.15 | 73.25 | 72.16 | 72.23 | 3,466,211 | -1.12% |
| 2026-04-20 | 72.82 | 73.25 | 72.815 | 73.05 | 1,864,227 | -0.44% |
| 2026-04-17 | 72.46 | 73.89 | 72.46 | 73.37 | 2,005,619 | +1.68% |
| 2026-04-16 | 72.4 | 72.62 | 72.03 | 72.16 | 1,865,484 | -0.50% |
| 2026-04-15 | 72.77 | 72.8 | 72.395 | 72.52 | 2,342,635 | -0.11% |
| 2026-04-14 | 72.1 | 72.695 | 72.02 | 72.6 | 3,714,646 | +0.75% |
| 2026-04-13 | 71.49 | 72.065 | 71.34 | 72.06 | 2,566,010 | +0.39% |
| 2026-04-10 | 72.02 | 72.12 | 71.71 | 71.78 | 1,917,374 | +0.13% |
| 2026-04-09 | 71.37 | 71.82 | 71.16 | 71.69 | 4,065,259 | +0.07% |
| 2026-04-08 | 71.92 | 71.99 | 71.285 | 71.64 | 2,882,299 | +2.68% |
| 2026-04-07 | 69.9 | 69.97 | 69.34 | 69.77 | 3,335,934 | -0.64% |
| 2026-04-06 | 69.76 | 70.265 | 69.125 | 70.22 | 3,229,257 | +0.62% |
| 2026-04-02 | 69.19 | 69.84 | 68.99 | 69.79 | 2,030,777 | -0.65% |
| 2026-04-01 | 69.87 | 70.64 | 69.785 | 70.25 | 4,422,138 | +1.20% |
| 2026-03-31 | 68.95 | 69.48 | 68.24 | 69.42 | 3,206,289 | +2.21% |
| 2026-03-30 | 68.5 | 68.55 | 67.85 | 67.92 | 5,231,424 | -0.22% |
| 2026-03-27 | 68.25 | 68.71 | 68.03 | 68.07 | 2,927,342 | -0.56% |
| 2026-03-26 | 68.91 | 69.2 | 68.44 | 68.45 | 2,837,903 | -1.44% |
| 2026-03-25 | 69.43 | 69.67 | 69.07 | 69.45 | 2,502,126 | +1.14% |
| 2026-03-24 | 68.61 | 69.235 | 68.32 | 68.67 | 3,650,342 | -0.97% |
| 2026-03-23 | 68.91 | 69.88 | 68.91 | 69.34 | 2,574,882 | +2.27% |
| 2026-03-20 | 68.6 | 68.72 | 67.575 | 67.8 | 5,205,758 | -1.37% |
| 2026-03-19 | 68.16 | 68.84 | 67.86 | 68.74 | 2,912,427 | +0.06% |
| 2026-03-18 | 68.49 | 68.94 | 68.36 | 68.7 | 2,927,902 | +0.31% |
| 2026-03-17 | 68.61 | 68.67 | 68.22 | 68.49 | 2,533,080 | +0.75% |
| 2026-03-16 | 67.89 | 68.44 | 67.84 | 67.98 | 3,562,982 | +1.09% |
| 2026-03-13 | 68.28 | 68.48 | 67.18 | 67.25 | 5,083,520 | -0.96% |
| 2026-03-12 | 67.87 | 68.38 | 67.62 | 67.9 | 4,545,048 | -1.27% |
| 2026-03-11 | 68.68 | 68.93 | 68.29 | 68.77 | 5,543,161 | -0.45% |
| 2026-03-10 | 68.76 | 69.99 | 68.71 | 69.08 | 7,007,829 | +0.69% |
| 2026-03-09 | 67.95 | 68.96 | 67.2 | 68.61 | 8,534,137 | +0.16% |
| 2026-03-06 | 67.79 | 68.82 | 67.06 | 68.5 | 6,758,525 | -0.84% |
| 2026-03-05 | 69.46 | 69.82 | 68.72 | 69.08 | 6,688,982 | -1.46% |
| 2026-03-04 | 69.26 | 70.44 | 69.26 | 70.1 | 9,179,105 | +1.93% |
| 2026-03-03 | 69.53 | 70.01 | 68.662 | 68.77 | 12,116,756 | -3.68% |
| 2026-03-02 | 71.2 | 71.81 | 70.96 | 71.4 | 5,224,084 | -1.01% |
| 2026-02-27 | 72.78 | 73.12 | 71.85 | 72.13 | 9,817,574 | -1.57% |