Webster Financial Corporation Common Stock (NY: WBS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	47.56	49.30	47.50	48.72	2,048,427	+1.17(+2.46%)
Mar 10, 2025	49.77	50.22	47.27	47.55	2,558,672	-3.56(-6.97%)
Mar 07, 2025	51.65	51.89	49.97	51.11	1,887,942	-0.60(-1.16%)
Mar 06, 2025	52.22	53.04	51.22	51.71	1,687,661	-1.44(-2.71%)
Mar 05, 2025	52.86	53.59	51.59	53.15	1,607,336	+0.59(+1.12%)
Mar 04, 2025	53.36	53.83	51.43	52.56	1,167,743	-1.76(-3.24%)
Mar 03, 2025	56.32	56.84	53.90	54.32	1,613,607	-2.00(-3.55%)
Feb 28, 2025	56.32	56.88	55.06	56.32	1,368,514	+0.38(+0.68%)
Feb 27, 2025	55.78	56.96	55.59	55.94	563,499	+0.28(+0.50%)
Feb 26, 2025	55.57	56.63	55.28	55.66	605,941	+0.22(+0.40%)
Feb 25, 2025	56.04	56.64	55.20	55.44	881,795	-0.26(-0.47%)
Feb 24, 2025	56.19	56.20	55.04	55.70	885,545	-0.10(-0.18%)
Feb 21, 2025	58.12	58.25	55.51	55.80	908,543	-1.87(-3.24%)
Feb 20, 2025	58.67	59.02	56.91	57.67	922,504	-1.00(-1.70%)
Feb 19, 2025	58.31	59.16	58.04	58.67	1,597,860	-0.40(-0.68%)
Feb 18, 2025	59.26	59.72	58.86	59.07	1,029,444	-0.05(-0.08%)
Feb 14, 2025	59.26	59.83	58.84	59.12	480,316	+0.16(+0.27%)
Feb 13, 2025	58.97	59.13	58.31	58.96	461,722	+0.17(+0.29%)
Feb 12, 2025	59.05	59.36	58.59	58.79	613,639	-1.06(-1.77%)
Feb 11, 2025	58.87	59.99	58.60	59.85	476,859	+0.71(+1.20%)
Feb 10, 2025	60.49	60.66	59.08	59.14	703,598	-1.31(-2.17%)
Feb 07, 2025	61.12	61.24	59.59	60.45	652,071	-0.56(-0.91%)
Feb 06, 2025	60.58	61.14	60.00	61.01	764,925	+0.91(+1.52%)
Feb 05, 2025	59.99	60.21	59.38	60.09	689,911	+0.25(+0.42%)
Feb 04, 2025	58.67	60.03	58.64	59.84	616,871	+1.26(+2.15%)
Feb 03, 2025	58.42	59.59	57.44	58.58	1,031,297	-1.26(-2.11%)
Jan 31, 2025	59.75	60.25	59.25	59.84	1,110,273	+0.09(+0.15%)
Jan 30, 2025	60.00	60.67	59.24	59.75	577,088	+0.33(+0.55%)
Jan 29, 2025	58.68	60.47	58.66	59.43	810,160	+0.46(+0.77%)
Jan 28, 2025	58.44	59.29	58.12	58.97	918,187	+0.23(+0.39%)
Jan 27, 2025	58.56	59.27	58.30	58.74	691,545	+0.16(+0.27%)
Jan 24, 2025	57.92	58.93	57.26	58.58	922,588	+0.35(+0.60%)
Jan 23, 2025	58.86	59.42	57.97	58.23	1,574,149	-0.69(-1.16%)
Jan 22, 2025	59.51	59.77	58.57	58.92	1,035,389	-0.95(-1.59%)
Jan 21, 2025	59.94	60.56	59.54	59.87	1,168,323	+0.60(+1.01%)
Jan 17, 2025	57.63	60.04	57.18	59.28	1,748,293	+1.72(+2.99%)
Jan 16, 2025	57.28	58.02	56.83	57.56	1,643,607	-0.22(-0.38%)
Jan 15, 2025	58.18	58.39	57.23	57.78	1,442,311	+1.69(+3.01%)
Jan 14, 2025	54.98	56.45	54.80	56.09	1,342,031	+1.61(+2.95%)
Jan 13, 2025	53.15	54.62	53.09	54.48	1,016,033	+1.18(+2.22%)
Jan 10, 2025	53.79	54.14	52.97	53.30	1,146,489	-1.61(-2.93%)
Jan 08, 2025	54.47	55.25	54.09	54.91	794,943	+0.20(+0.36%)
Jan 07, 2025	56.08	56.08	54.23	54.71	965,419	-0.88(-1.59%)
Jan 06, 2025	55.77	56.80	55.23	55.59	1,226,483	+0.48(+0.87%)
Jan 03, 2025	54.58	55.14	53.40	55.12	848,087	+0.67(+1.22%)