Webster Financial Corporation Common Stock (WBS)

Historical Prices For Webster Financial Corporation Common Stock (WBS)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	62.30	62.77	62.12	62.22	928,210	62.22
8/28/2025	62.87	62.92	61.95	62.30	876,074	62.30
8/27/2025	61.82	63.25	61.82	62.63	1,196,346	62.63
8/26/2025	60.80	62.23	60.80	62.00	1,290,892	62.00
8/25/2025	61.24	61.51	60.69	61.13	861,314	61.13
8/22/2025	58.47	61.49	58.40	61.48	1,512,648	61.48
8/21/2025	57.94	58.53	57.77	58.18	832,007	58.18
8/20/2025	58.03	58.51	57.56	58.36	899,639	58.36
8/19/2025	58.05	58.80	57.66	57.93	868,803	57.93
8/18/2025	57.27	58.27	57.05	58.22	962,439	58.22
8/15/2025	58.42	58.42	57.47	57.49	1,227,626	57.49
8/14/2025	57.53	58.44	57.14	58.43	737,039	58.43
8/13/2025	58.05	58.37	57.66	58.24	1,019,923	58.24
8/12/2025	55.58	57.82	55.52	57.76	1,278,748	57.76
8/11/2025	55.51	55.83	55.03	55.19	1,096,752	55.19
8/08/2025	56.13	56.19	55.38	55.85	1,034,202	55.45
8/07/2025	56.76	56.76	55.32	55.33	1,458,418	54.93
8/06/2025	56.74	57.12	56.14	56.18	1,358,755	55.78
8/05/2025	56.84	57.00	55.34	56.66	1,476,911	56.25
8/04/2025	56.26	56.88	56.00	56.62	1,380,368	56.21
8/01/2025	56.43	57.03	55.23	56.01	1,447,858	55.61
7/31/2025	58.08	58.38	57.53	57.65	1,382,658	57.24
7/30/2025	59.24	59.50	57.84	58.13	956,626	57.71
7/29/2025	60.00	60.04	58.70	58.89	1,163,573	58.47
7/28/2025	60.10	60.43	59.16	59.54	1,154,735	59.11
7/25/2025	59.86	60.01	58.66	59.96	1,392,203	59.53
7/24/2025	61.82	61.95	60.14	60.22	1,297,715	59.79
7/23/2025	61.92	62.00	61.14	61.84	1,630,930	61.40
7/22/2025	60.32	61.96	59.96	61.46	2,737,398	61.02
7/21/2025	60.90	61.52	60.30	60.32	1,306,514	59.89
7/18/2025	60.35	60.99	59.65	60.85	2,025,907	60.41
7/17/2025	60.30	60.34	58.57	60.05	3,630,026	59.62
7/16/2025	58.30	58.70	57.16	58.44	1,622,963	58.02
7/15/2025	59.41	59.59	57.68	57.91	1,565,713	57.50
7/14/2025	58.66	59.74	58.66	59.65	1,207,966	59.22
7/11/2025	59.15	59.43	58.58	58.88	921,364	58.46
7/10/2025	58.90	60.07	58.86	59.51	889,340	59.08
7/09/2025	59.58	59.73	58.55	58.89	1,560,595	58.47
7/08/2025	58.84	59.89	58.46	59.04	1,656,620	58.62
7/07/2025	58.48	59.25	57.59	58.21	1,299,746	57.79
7/03/2025	57.80	59.23	57.66	58.68	1,183,065	58.26
7/02/2025	57.22	57.83	56.77	57.76	1,354,937	57.35
7/01/2025	54.60	57.16	54.31	56.82	1,604,848	56.41
6/30/2025	55.02	55.38	54.55	54.60	1,300,960	54.21
6/27/2025	54.84	55.11	54.37	54.76	1,724,978	54.37
6/26/2025	53.22	54.77	53.00	54.68	1,047,110	54.29
6/25/2025	53.51	53.55	52.99	53.08	1,907,902	52.70
6/24/2025	53.80	54.53	53.49	53.68	1,384,968	53.30
6/23/2025	51.68	53.17	51.45	53.11	1,072,872	52.73
6/20/2025	51.91	52.21	51.72	52.00	2,444,611	51.63
6/18/2025	50.78	51.98	50.66	51.56	1,097,664	51.19
6/17/2025	51.06	51.41	50.66	50.77	1,283,628	50.41
6/16/2025	52.76	52.76	51.32	51.49	2,165,865	51.12
6/13/2025	52.35	52.55	51.67	51.94	1,646,831	51.57
6/12/2025	53.34	53.49	52.60	53.30	921,851	52.92
6/11/2025	55.00	55.36	53.90	53.90	1,157,351	53.51
6/10/2025	53.83	54.98	53.51	54.91	1,805,368	54.52
6/09/2025	54.06	54.55	53.81	53.81	1,218,310	53.42
6/06/2025	53.49	54.03	53.15	53.69	1,022,412	53.31
6/05/2025	51.92	52.59	51.53	52.32	1,544,226	51.95
6/04/2025	52.00	52.45	51.85	51.85	1,337,364	51.48
6/03/2025	51.24	52.52	51.17	52.06	1,117,880	51.69
6/02/2025	51.53	51.61	50.24	51.35	1,437,172	50.98