Webster Financial CorporationWBSNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $63.92 | $64.37 | $63.13 | $63.20 | 1.67M |
| 1/9/2026 | $65.98 | $66.54 | $64.75 | $64.77 | 824,800 |
| 1/8/2026 | $64.33 | $66.49 | $64.33 | $65.75 | 1.10M |
| 1/7/2026 | $65.50 | $65.71 | $64.28 | $64.58 | 1.03M |
| 1/6/2026 | $64.78 | $65.98 | $64.51 | $65.70 | 994,300 |
| 1/5/2026 | $63.51 | $65.90 | $63.51 | $65.04 | 1.54M |
| 1/2/2026 | $63.00 | $64.38 | $62.30 | $63.82 | 917,400 |
| 12/31/2025 | $63.87 | $63.87 | $62.83 | $62.94 | 847,000 |
| 12/30/2025 | $64.20 | $64.36 | $63.36 | $63.53 | 580,000 |
| 12/29/2025 | $64.50 | $64.72 | $63.92 | $63.96 | 651,247 |
| 12/26/2025 | $64.52 | $64.81 | $64.12 | $64.40 | 396,123 |
| 12/24/2025 | $64.55 | $64.85 | $64.12 | $64.53 | 370,900 |
| 12/23/2025 | $65.22 | $65.22 | $64.32 | $64.32 | 701,431 |
| 12/22/2025 | $64.66 | $65.28 | $64.41 | $64.94 | 810,000 |
| 12/19/2025 | $64.90 | $65.25 | $64.03 | $64.66 | 3.16M |
| 12/18/2025 | $64.42 | $65.39 | $63.99 | $64.70 | 2.02M |
| 12/17/2025 | $63.80 | $64.38 | $63.59 | $64.00 | 2.01M |
| 12/16/2025 | $64.43 | $64.78 | $63.26 | $63.70 | 1.40M |
| 12/15/2025 | $64.42 | $64.87 | $63.43 | $64.13 | 1.26M |
| 12/12/2025 | $64.49 | $64.63 | $63.48 | $63.96 | 1.67M |
| 12/11/2025 | $63.86 | $64.86 | $63.54 | $63.93 | 1.87M |
| 12/10/2025 | $62.78 | $64.41 | $62.58 | $63.99 | 2.51M |
| 12/9/2025 | $62.50 | $63.75 | $62.50 | $62.67 | 1.05M |
| 12/8/2025 | $62.51 | $63.41 | $62.42 | $62.63 | 1.46M |
| 12/5/2025 | $61.82 | $62.80 | $61.80 | $62.49 | 1.04M |
| 12/4/2025 | $62.00 | $62.84 | $61.76 | $62.05 | 1.26M |
| 12/3/2025 | $60.34 | $62.30 | $60.19 | $62.09 | 1.71M |
| 12/2/2025 | $60.88 | $61.16 | $60.32 | $60.40 | 854,606 |
| 12/1/2025 | $59.45 | $60.80 | $59.45 | $60.50 | 989,107 |
| 11/28/2025 | $59.58 | $59.86 | $59.00 | $59.60 | 461,000 |
| 11/26/2025 | $59.70 | $60.11 | $59.37 | $59.42 | 656,300 |
| 11/25/2025 | $58.20 | $60.41 | $58.08 | $59.86 | 1.01M |
| 11/24/2025 | $57.54 | $58.28 | $57.20 | $57.94 | 829,600 |
| 11/21/2025 | $55.98 | $58.37 | $55.97 | $57.64 | 1.09M |
| 11/20/2025 | $57.13 | $58.04 | $55.75 | $55.80 | 1.61M |
| 11/19/2025 | $55.41 | $56.51 | $54.98 | $56.31 | 1.46M |
| 11/18/2025 | $54.23 | $55.63 | $53.64 | $55.34 | 954,400 |
| 11/17/2025 | $56.20 | $56.47 | $54.32 | $54.51 | 1.52M |
| 11/14/2025 | $56.17 | $56.75 | $55.70 | $56.43 | 929,819 |
| 11/13/2025 | $57.26 | $58.26 | $56.55 | $56.70 | 1.05M |
| 11/12/2025 | $57.35 | $58.60 | $57.30 | $57.57 | 900,805 |
| 11/11/2025 | $57.33 | $57.75 | $56.59 | $57.20 | 819,447 |
| 11/10/2025 | $57.43 | $57.79 | $56.81 | $57.30 | 833,405 |
| 11/7/2025 | $56.26 | $57.56 | $55.81 | $57.56 | 1.07M |
| 11/6/2025 | $57.30 | $57.89 | $55.83 | $56.62 | 983,900 |
| 11/5/2025 | $56.63 | $58.00 | $56.16 | $57.24 | 1.31M |
| 11/4/2025 | $56.29 | $57.05 | $55.63 | $56.68 | 1.25M |
| 11/3/2025 | $56.74 | $56.93 | $56.00 | $56.89 | 1.74M |
| 10/31/2025 | $56.22 | $57.13 | $55.80 | $57.04 | 1.35M |
| 10/30/2025 | $56.09 | $57.24 | $56.09 | $56.59 | 1.59M |
| 10/29/2025 | $56.08 | $57.07 | $55.78 | $56.16 | 1.41M |
| 10/28/2025 | $56.99 | $57.43 | $56.20 | $56.59 | 1.27M |
| 10/27/2025 | $57.13 | $57.70 | $56.88 | $57.10 | 1.72M |
| 10/24/2025 | $56.45 | $56.96 | $55.96 | $56.48 | 1.45M |
| 10/23/2025 | $56.38 | $56.38 | $55.35 | $55.81 | 1.45M |
| 10/22/2025 | $56.47 | $57.02 | $55.80 | $55.91 | 2.20M |
| 10/21/2025 | $54.88 | $56.34 | $54.52 | $56.10 | 2.09M |
| 10/20/2025 | $54.60 | $55.29 | $54.26 | $54.83 | 2.40M |
| 10/17/2025 | $54.25 | $55.07 | $52.69 | $54.27 | 3.33M |
| 10/16/2025 | $57.41 | $57.69 | $53.44 | $54.10 | 4.15M |
| 10/15/2025 | $59.98 | $59.98 | $57.96 | $58.20 | 1.82M |