Webster Financial Corpora... (WBS)
NYSE: WBS
· Real-Time Price · USD
59.60
0.64 (1.09%)
At close: Oct 03, 2025, 3:59 PM
59.61
0.02%
After-hours: Oct 03, 2025, 05:29 PM EDT
WBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 59.50 | 60.06 | 59.14 | 59.61 | 59.61 | 1.10% | 1,023,855 |
| Oct 2, 2025 | 58.83 | 59.24 | 58.24 | 58.96 | 58.96 | -0.05% | 1,052,400 |
| Oct 1, 2025 | 58.84 | 59.31 | 58.43 | 58.99 | 58.99 | -0.76% | 1,473,308 |
| Sep 30, 2025 | 59.62 | 60.02 | 58.34 | 59.44 | 59.44 | -0.23% | 1,580,200 |
| Sep 29, 2025 | 59.95 | 60.03 | 58.53 | 59.58 | 59.58 | -0.43% | 1,058,313 |
| Sep 26, 2025 | 60.19 | 60.48 | 59.56 | 59.84 | 59.84 | 0.03% | 828,100 |
| Sep 25, 2025 | 60.09 | 60.09 | 59.36 | 59.82 | 59.82 | -0.57% | 1,244,639 |
| Sep 24, 2025 | 60.95 | 61.16 | 60.02 | 60.16 | 60.16 | -0.91% | 850,200 |
| Sep 23, 2025 | 60.96 | 61.81 | 60.33 | 60.71 | 60.71 | 0.03% | 884,536 |
| Sep 22, 2025 | 61.19 | 61.50 | 60.18 | 60.69 | 60.69 | -1.38% | 1,226,623 |
| Sep 19, 2025 | 61.97 | 62.02 | 61.09 | 61.54 | 61.54 | -1.25% | 3,389,612 |
| Sep 18, 2025 | 60.76 | 62.40 | 60.66 | 62.32 | 62.32 | 2.75% | 1,371,940 |
| Sep 17, 2025 | 59.66 | 62.04 | 59.52 | 60.65 | 60.65 | 1.95% | 1,426,824 |
| Sep 16, 2025 | 60.49 | 60.71 | 58.80 | 59.49 | 59.49 | -1.86% | 2,530,942 |
| Sep 15, 2025 | 61.61 | 62.06 | 60.49 | 60.62 | 60.62 | -1.43% | 1,640,100 |
| Sep 12, 2025 | 62.02 | 62.02 | 61.41 | 61.50 | 61.50 | -0.73% | 1,363,622 |
| Sep 11, 2025 | 61.77 | 62.19 | 61.14 | 61.95 | 61.95 | 0.47% | 1,405,300 |
| Sep 10, 2025 | 61.49 | 62.29 | 61.21 | 61.66 | 61.66 | 0.72% | 2,100,725 |
| Sep 9, 2025 | 61.89 | 62.43 | 61.14 | 61.22 | 61.22 | -1.39% | 1,067,583 |
| Sep 8, 2025 | 62.02 | 62.11 | 61.13 | 62.08 | 62.08 | 0.11% | 1,322,308 |
Page 1 of 136