Webster Financial Corporation Common Stock (WBS)

Historical Prices For Webster Financial Corporation Common Stock (WBS)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	60.30	60.34	58.57	60.05	3,630,026	60.05
7/16/2025	58.30	58.70	57.16	58.44	1,622,963	58.44
7/15/2025	59.41	59.59	57.68	57.91	1,565,713	57.91
7/14/2025	58.66	59.74	58.66	59.65	1,207,966	59.65
7/11/2025	59.15	59.43	58.58	58.88	921,364	58.88
7/10/2025	58.90	60.07	58.86	59.51	889,340	59.51
7/09/2025	59.58	59.73	58.55	58.89	1,560,595	58.89
7/08/2025	58.84	59.89	58.46	59.04	1,656,620	59.04
7/07/2025	58.48	59.25	57.59	58.21	1,299,746	58.21
7/03/2025	57.80	59.23	57.66	58.68	1,183,065	58.68
7/02/2025	57.22	57.96	56.77	57.76	1,354,937	57.76
7/01/2025	54.60	57.16	54.31	56.82	1,604,848	56.82
6/30/2025	55.02	55.38	54.55	54.60	1,300,960	54.60
6/27/2025	54.84	55.11	54.37	54.76	1,724,978	54.76
6/26/2025	53.22	54.77	53.00	54.68	1,047,110	54.68
6/25/2025	53.51	53.55	52.99	53.08	1,907,902	53.08
6/24/2025	53.80	54.53	53.49	53.68	1,384,968	53.68
6/23/2025	51.68	53.17	51.45	53.11	1,072,872	53.11
6/20/2025	51.91	52.21	51.72	52.00	2,444,611	52.00
6/18/2025	50.78	51.98	50.66	51.56	1,097,664	51.56
6/17/2025	51.06	51.41	50.66	50.77	1,283,628	50.77
6/16/2025	52.76	52.76	51.32	51.49	2,165,865	51.49
6/13/2025	52.35	52.55	51.67	51.94	1,646,831	51.94
6/12/2025	53.34	53.49	52.60	53.30	921,851	53.30
6/11/2025	55.00	55.36	53.90	53.90	1,157,351	53.90
6/10/2025	53.83	54.98	53.51	54.91	1,805,368	54.91
6/09/2025	54.06	54.55	53.81	53.81	1,218,310	53.81
6/06/2025	53.49	54.03	53.15	53.69	1,022,412	53.69
6/05/2025	51.92	52.59	51.53	52.32	1,544,226	52.32
6/04/2025	52.00	52.45	51.85	51.85	1,337,364	51.85
6/03/2025	51.24	52.52	51.17	52.06	1,117,880	52.06
6/02/2025	51.53	51.61	50.24	51.35	1,437,172	51.35
5/30/2025	51.85	51.85	51.01	51.48	1,397,938	51.48
5/29/2025	51.97	52.12	51.44	52.10	866,029	52.10
5/28/2025	52.58	52.69	51.57	51.60	957,842	51.60
5/27/2025	52.04	52.59	51.35	52.50	1,318,676	52.50
5/23/2025	49.86	51.52	49.80	51.24	1,128,546	51.24
5/22/2025	50.53	51.74	50.53	51.30	1,390,782	51.30
5/21/2025	52.25	52.64	50.67	50.79	2,306,313	50.79
5/20/2025	52.29	52.72	52.09	52.65	1,258,045	52.65
5/19/2025	51.90	52.60	51.59	52.48	1,026,080	52.48
5/16/2025	52.95	53.09	52.25	52.90	717,232	52.90
5/15/2025	52.87	53.53	52.53	52.92	898,128	52.92
5/14/2025	52.69	53.60	52.69	53.31	1,199,092	53.31
5/13/2025	52.88	53.30	52.38	52.88	828,334	52.88
5/12/2025	52.73	53.70	51.90	52.90	1,494,420	52.90
5/09/2025	50.35	50.50	49.50	49.81	541,039	49.41
5/08/2025	49.18	50.46	48.97	50.16	911,398	49.76
5/07/2025	48.98	49.24	48.37	48.71	926,844	48.32
5/06/2025	48.84	49.37	48.51	48.59	809,364	48.20
5/05/2025	49.03	50.37	49.03	49.49	775,257	49.09
5/02/2025	49.27	50.00	48.60	49.75	1,064,013	49.35
5/01/2025	47.25	48.42	46.80	47.81	833,949	47.43
4/30/2025	46.36	47.39	45.94	47.30	1,260,507	46.92
4/29/2025	47.56	48.03	46.83	47.70	1,181,258	47.32
4/28/2025	47.51	48.00	46.98	47.64	1,127,564	47.26
4/25/2025	47.19	48.21	47.19	47.50	1,787,904	47.12
4/24/2025	45.89	48.05	45.75	47.90	3,531,908	47.52
4/23/2025	47.95	49.28	46.76	47.16	2,257,530	46.78
4/22/2025	44.81	46.31	44.62	46.16	1,520,095	45.79
4/21/2025	44.54	44.85	43.83	44.54	1,424,186	44.18