Webster Financial Corporation Common Stock (NY:WBS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	62.30	62.77	62.12	62.22	928,210	-0.08(-0.13%)
Aug 28, 2025	62.87	62.92	61.95	62.30	876,074	-0.33(-0.53%)
Aug 27, 2025	61.82	63.25	61.82	62.63	1,196,346	+0.63(+1.02%)
Aug 26, 2025	60.80	62.23	60.80	62.00	1,290,892	+0.87(+1.42%)
Aug 25, 2025	61.24	61.51	60.69	61.13	861,314	-0.35(-0.57%)
Aug 22, 2025	58.47	61.49	58.40	61.48	1,512,648	+3.30(+5.67%)
Aug 21, 2025	57.94	58.53	57.77	58.18	832,007	-0.18(-0.31%)
Aug 20, 2025	58.03	58.51	57.56	58.36	899,639	+0.43(+0.74%)
Aug 19, 2025	58.05	58.80	57.66	57.93	868,803	-0.29(-0.50%)
Aug 18, 2025	57.27	58.27	57.05	58.22	962,439	+0.73(+1.27%)
Aug 15, 2025	58.42	58.42	57.47	57.49	1,227,626	-0.94(-1.61%)
Aug 14, 2025	57.53	58.44	57.14	58.43	737,039	+0.19(+0.33%)
Aug 13, 2025	58.05	58.37	57.66	58.24	1,019,923	+0.48(+0.83%)
Aug 12, 2025	55.58	57.82	55.52	57.76	1,278,748	+2.57(+4.66%)
Aug 11, 2025	55.51	55.83	55.03	55.19	1,096,752	-0.26(-0.47%)
Aug 08, 2025	55.73	55.78	54.98	55.45	1,041,662	+0.52(+0.94%)
Aug 07, 2025	56.35	56.35	54.92	54.93	1,468,938	-0.84(-1.51%)
Aug 06, 2025	56.33	56.71	55.74	55.78	1,368,556	-0.48(-0.85%)
Aug 05, 2025	56.43	56.59	54.94	56.25	1,487,565	+0.04(+0.07%)
Aug 04, 2025	55.86	56.47	55.60	56.21	1,390,325	+0.61(+1.09%)
Aug 01, 2025	56.03	56.62	54.83	55.61	1,458,302	-1.63(-2.84%)
Jul 31, 2025	57.66	57.96	57.12	57.24	1,392,632	-0.48(-0.83%)
Jul 30, 2025	58.82	59.07	57.43	57.71	963,526	-0.75(-1.29%)
Jul 29, 2025	59.57	59.61	58.28	58.47	1,171,966	-0.65(-1.09%)
Jul 28, 2025	59.67	60.00	58.74	59.11	1,163,064	-0.42(-0.70%)
Jul 25, 2025	59.43	59.58	58.24	59.53	1,402,245	-0.26(-0.43%)
Jul 24, 2025	61.38	61.51	59.71	59.79	1,307,076	-1.61(-2.62%)
Jul 23, 2025	61.48	61.56	60.70	61.40	1,642,695	+0.38(+0.62%)
Jul 22, 2025	59.89	61.52	59.53	61.02	2,757,144	+1.13(+1.89%)
Jul 21, 2025	60.46	61.08	59.87	59.89	1,315,938	-0.53(-0.87%)
Jul 18, 2025	59.92	60.55	59.22	60.41	2,040,521	+0.79(+1.33%)
Jul 17, 2025	59.87	59.91	58.15	59.62	3,656,212	+1.60(+2.75%)
Jul 16, 2025	57.88	58.28	56.75	58.02	1,634,670	+0.53(+0.92%)
Jul 15, 2025	58.98	59.16	57.27	57.50	1,577,007	-1.73(-2.92%)
Jul 14, 2025	58.24	59.31	58.24	59.22	1,216,679	+0.76(+1.31%)
Jul 11, 2025	58.73	59.00	58.16	58.46	928,010	-0.63(-1.06%)
Jul 10, 2025	58.48	59.64	58.44	59.08	895,755	+0.62(+1.05%)
Jul 09, 2025	59.15	59.30	58.13	58.47	1,571,852	-0.15(-0.25%)
Jul 08, 2025	58.42	59.46	58.04	58.62	1,668,570	+0.82(+1.43%)
Jul 07, 2025	58.06	58.83	57.18	57.79	1,309,122	-0.47(-0.80%)
Jul 03, 2025	57.39	58.81	57.24	58.26	1,191,599	+0.91(+1.59%)
Jul 02, 2025	56.81	57.54	56.36	57.35	1,364,711	+0.93(+1.65%)