Webster Financial Corporation (WBS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 79.28 | 79.55 | 78.93 | 79.03 | +0.32% | 6,212,466 |
| 2026-08-06 | 79.74 | 79.74 | 78.78 | 78.78 | -0.43% | 6,448,755 |
| 2026-08-05 | 78.75 | 79.23 | 78.75 | 79.12 | +1.50% | 9,681,891 |
| 2026-08-04 | 78.08 | 78.28 | 77.91 | 77.95 | +0.04% | 3,943,233 |
| 2026-08-03 | 77.33 | 77.95 | 77.31 | 77.92 | +0.91% | 4,047,450 |
| 2026-07-31 | 77.50 | 77.50 | 76.94 | 77.22 | -0.10% | 4,479,740 |
| 2026-07-30 | 77.00 | 77.31 | 76.84 | 77.30 | +1.91% | 3,866,146 |
| 2026-07-29 | 76.77 | 76.78 | 75.75 | 75.85 | -1.61% | 3,285,669 |
| 2026-07-28 | 76.61 | 77.11 | 76.58 | 77.09 | +0.18% | 2,163,480 |
| 2026-07-27 | 76.69 | 77.18 | 76.61 | 76.95 | +1.16% | 6,762,779 |
| 2026-07-24 | 75.83 | 76.32 | 75.83 | 76.07 | +0.81% | 4,014,725 |
| 2026-07-23 | 75.85 | 75.88 | 75.33 | 75.46 | -1.53% | 2,661,726 |
| 2026-07-22 | 76.90 | 77.02 | 76.53 | 76.63 | +0.74% | 8,644,289 |
| 2026-07-21 | 75.88 | 76.27 | 75.54 | 76.07 | +0.96% | 2,803,891 |
| 2026-07-20 | 75.98 | 76.04 | 75.34 | 75.35 | -0.87% | 2,392,315 |
| 2026-07-17 | 75.88 | 76.01 | 75.51 | 76.01 | -0.33% | 4,232,208 |
| 2026-07-16 | 76.06 | 76.48 | 76.00 | 76.26 | -0.42% | 6,659,095 |
| 2026-07-15 | 76.38 | 76.63 | 76.15 | 76.58 | +0.60% | 5,614,834 |
| 2026-07-14 | 76.69 | 76.69 | 75.94 | 76.12 | -0.13% | 2,351,743 |
| 2026-07-13 | 76.61 | 76.61 | 75.95 | 76.22 | -0.38% | 2,007,430 |
| 2026-07-10 | 76.63 | 76.74 | 76.28 | 76.51 | +0.26% | 3,002,875 |
| 2026-07-09 | 76.04 | 76.40 | 76.00 | 76.31 | +1.14% | 3,269,045 |
| 2026-07-08 | 76.14 | 76.17 | 75.07 | 75.45 | -2.13% | 5,978,365 |
| 2026-07-07 | 77.69 | 77.69 | 77.00 | 77.09 | -0.66% | 2,469,518 |
| 2026-07-06 | 77.19 | 77.61 | 76.91 | 77.60 | +1.15% | 3,226,972 |
| 2026-07-02 | 77.07 | 77.33 | 76.48 | 76.72 | +0.12% | 3,442,672 |
| 2026-07-01 | 76.32 | 76.77 | 75.94 | 76.63 | +0.27% | 4,476,461 |
| 2026-06-30 | 75.99 | 76.44 | 75.74 | 76.42 | +0.53% | 2,038,480 |
| 2026-06-29 | 75.58 | 76.02 | 75.58 | 76.02 | +0.56% | 2,547,699 |
| 2026-06-26 | 75.60 | 75.74 | 75.29 | 75.60 | +0.11% | 3,708,306 |
| 2026-06-25 | 75.54 | 75.79 | 75.36 | 75.52 | +0.15% | 2,717,444 |
| 2026-06-24 | 75.98 | 75.98 | 75.33 | 75.41 | -0.65% | 2,081,924 |
| 2026-06-23 | 75.96 | 75.98 | 75.47 | 75.90 | -0.30% | 4,428,646 |
| 2026-06-22 | 75.84 | 76.13 | 75.70 | 76.13 | +0.67% | 2,603,370 |
| 2026-06-18 | 75.59 | 75.88 | 75.53 | 75.62 | +0.81% | 3,728,214 |
| 2026-06-17 | 75.50 | 76.10 | 75.01 | 75.01 | +0.25% | 6,825,170 |
| 2026-06-16 | 75.00 | 75.06 | 74.78 | 74.82 | +0.59% | 3,413,736 |
| 2026-06-15 | 74.26 | 74.79 | 74.23 | 74.38 | +0.64% | 3,089,054 |
| 2026-06-12 | 73.50 | 73.91 | 73.03 | 73.91 | +0.97% | 4,075,617 |
| 2026-06-11 | 72.32 | 73.20 | 71.95 | 73.20 | +1.91% | 5,907,407 |
| 2026-06-10 | 72.57 | 72.65 | 71.81 | 71.83 | -1.09% | 5,850,565 |
| 2026-06-09 | 72.93 | 73.00 | 71.99 | 72.62 | +0.37% | 4,248,869 |
| 2026-06-08 | 72.56 | 72.79 | 72.22 | 72.35 | +0.11% | 2,630,864 |
| 2026-06-05 | 73.00 | 73.08 | 72.20 | 72.27 | -0.86% | 2,460,620 |
| 2026-06-04 | 72.96 | 73.02 | 72.70 | 72.90 | +1.05% | 2,349,526 |
| 2026-06-03 | 72.45 | 72.68 | 72.13 | 72.14 | -0.65% | 2,893,343 |
| 2026-06-02 | 72.74 | 72.86 | 72.38 | 72.61 | +0.32% | 3,587,203 |
| 2026-06-01 | 72.28 | 72.50 | 71.95 | 72.38 | -0.47% | 4,199,890 |
| 2026-05-29 | 72.73 | 73.00 | 72.56 | 72.72 | +0.10% | 2,279,956 |
| 2026-05-28 | 72.84 | 72.84 | 72.36 | 72.65 | -0.45% | 2,394,319 |
| 2026-05-27 | 72.96 | 73.34 | 72.81 | 72.98 | +0.32% | 4,125,804 |
| 2026-05-26 | 73.03 | 73.03 | 72.38 | 72.75 | +1.32% | 3,812,735 |
| 2026-05-22 | 72.46 | 72.59 | 71.79 | 71.80 | -1.07% | 5,440,764 |
| 2026-05-21 | 72.75 | 73.00 | 72.26 | 72.58 | -0.71% | 8,917,623 |
| 2026-05-20 | 71.88 | 73.19 | 71.77 | 73.10 | +1.94% | 2,954,259 |
| 2026-05-19 | 71.52 | 71.83 | 71.36 | 71.71 | +0.00% | 2,372,548 |
| 2026-05-18 | 71.55 | 71.90 | 71.31 | 71.71 | +0.77% | 3,171,555 |
| 2026-05-15 | 71.56 | 71.66 | 71.16 | 71.16 | -0.67% | 3,748,388 |
| 2026-05-14 | 72.02 | 72.11 | 71.59 | 71.64 | -0.04% | 1,173,683 |
| 2026-05-13 | 71.76 | 71.93 | 71.50 | 71.67 | -0.43% | 2,729,206 |
| 2026-05-12 | 72.14 | 72.14 | 71.55 | 71.98 | -0.24% | 2,385,821 |
| 2026-05-11 | 72.57 | 72.64 | 72.11 | 72.15 | -1.04% | 1,659,967 |
| 2026-05-08 | 72.93 | 73.06 | 72.62 | 72.91 | +0.30% | 1,856,570 |
| 2026-05-07 | 73.20 | 73.52 | 72.58 | 72.69 | -0.89% | 1,482,617 |
| 2026-05-06 | 72.92 | 73.47 | 72.92 | 73.34 | +1.64% | 1,847,243 |
| 2026-05-05 | 71.62 | 72.18 | 71.58 | 72.16 | +1.29% | 2,583,289 |
| 2026-05-04 | 71.89 | 71.90 | 71.16 | 71.24 | -1.36% | 3,225,897 |
| 2026-05-01 | 72.59 | 72.62 | 72.03 | 72.22 | -0.19% | 2,042,107 |
| 2026-04-30 | 71.64 | 72.58 | 71.64 | 72.36 | +0.65% | 4,148,103 |
| 2026-04-29 | 72.40 | 72.55 | 71.87 | 71.89 | -0.15% | 3,890,246 |
| 2026-04-28 | 72.61 | 72.62 | 71.99 | 72.00 | +0.22% | 2,740,806 |
| 2026-04-27 | 71.99 | 72.18 | 71.84 | 71.84 | +0.04% | 2,734,879 |
| 2026-04-24 | 71.61 | 72.00 | 71.44 | 71.81 | +0.11% | 3,040,380 |
| 2026-04-23 | 72.21 | 72.21 | 71.28 | 71.73 | -0.60% | 2,057,721 |
| 2026-04-22 | 72.77 | 72.77 | 72.10 | 72.16 | -0.10% | 1,909,397 |
| 2026-04-21 | 73.15 | 73.25 | 72.16 | 72.23 | -1.12% | 3,466,211 |
| 2026-04-20 | 72.82 | 73.25 | 72.81 | 73.05 | -0.44% | 1,864,227 |
| 2026-04-17 | 72.46 | 73.89 | 72.46 | 73.37 | +1.68% | 2,005,619 |
| 2026-04-16 | 72.40 | 72.62 | 72.03 | 72.16 | -0.50% | 1,865,484 |
| 2026-04-15 | 72.77 | 72.80 | 72.39 | 72.52 | -0.11% | 2,342,635 |
| 2026-04-14 | 72.10 | 72.69 | 72.02 | 72.60 | +0.75% | 3,714,646 |
| 2026-04-13 | 71.49 | 72.06 | 71.34 | 72.06 | +0.39% | 2,566,010 |
| 2026-04-10 | 72.02 | 72.12 | 71.71 | 71.78 | +0.13% | 1,917,374 |
| 2026-04-09 | 71.37 | 71.82 | 71.16 | 71.69 | +0.07% | 4,065,259 |
| 2026-04-08 | 71.92 | 71.99 | 71.28 | 71.64 | +2.68% | 2,882,299 |
| 2026-04-07 | 69.90 | 69.97 | 69.34 | 69.77 | -0.64% | 3,335,934 |
| 2026-04-06 | 69.76 | 70.27 | 69.13 | 70.22 | +0.62% | 3,229,257 |
| 2026-04-02 | 69.19 | 69.84 | 68.99 | 69.79 | -0.65% | 2,030,777 |
| 2026-04-01 | 69.87 | 70.64 | 69.78 | 70.25 | +1.20% | 4,422,138 |
| 2026-03-31 | 68.95 | 69.48 | 68.24 | 69.42 | +2.21% | 3,206,289 |
| 2026-03-30 | 68.50 | 68.55 | 67.85 | 67.92 | -0.22% | 5,231,424 |
| 2026-03-27 | 68.25 | 68.71 | 68.03 | 68.07 | -0.56% | 2,927,342 |
| 2026-03-26 | 68.91 | 69.20 | 68.44 | 68.45 | -1.44% | 2,837,903 |
| 2026-03-25 | 69.43 | 69.67 | 69.07 | 69.45 | +1.14% | 2,502,126 |
| 2026-03-24 | 68.61 | 69.23 | 68.32 | 68.67 | -0.97% | 3,650,342 |
| 2026-03-23 | 68.91 | 69.88 | 68.91 | 69.34 | +2.27% | 2,574,882 |
| 2026-03-20 | 68.60 | 68.72 | 67.58 | 67.80 | -1.37% | 5,205,758 |
| 2026-03-19 | 68.16 | 68.84 | 67.86 | 68.74 | +0.06% | 2,912,427 |
| 2026-03-18 | 68.49 | 68.94 | 68.36 | 68.70 | +0.31% | 2,927,902 |
| 2026-03-17 | 68.61 | 68.67 | 68.22 | 68.49 | +0.75% | 2,533,080 |
| 2026-03-16 | 67.89 | 68.44 | 67.84 | 67.98 | +1.09% | 3,562,982 |
| 2026-03-13 | 68.28 | 68.48 | 67.18 | 67.25 | -0.96% | 5,083,520 |
| 2026-03-12 | 67.87 | 68.38 | 67.62 | 67.90 | -1.27% | 4,545,048 |
| 2026-03-11 | 68.68 | 68.93 | 68.29 | 68.77 | -0.45% | 5,543,161 |
| 2026-03-10 | 68.76 | 69.99 | 68.71 | 69.08 | +0.69% | 7,007,829 |
| 2026-03-09 | 67.95 | 68.96 | 67.20 | 68.61 | +0.16% | 8,534,137 |
| 2026-03-06 | 67.79 | 68.82 | 67.06 | 68.50 | -0.84% | 6,758,525 |
| 2026-03-05 | 69.46 | 69.82 | 68.72 | 69.08 | -1.46% | 6,688,982 |
| 2026-03-04 | 69.26 | 70.44 | 69.26 | 70.10 | +1.93% | 9,179,105 |
| 2026-03-03 | 69.53 | 70.01 | 68.66 | 68.77 | -3.68% | 12,116,760 |
| 2026-03-02 | 71.20 | 71.81 | 70.96 | 71.40 | -1.01% | 5,224,084 |
| 2026-02-27 | 72.78 | 73.12 | 71.85 | 72.13 | -1.57% | 9,817,574 |
| 2026-02-26 | 73.80 | 73.92 | 73.08 | 73.28 | -0.74% | 6,799,833 |
| 2026-02-25 | 73.21 | 74.00 | 73.20 | 73.83 | +1.95% | 5,046,149 |
| 2026-02-24 | 72.45 | 72.56 | 71.89 | 72.42 | -0.49% | 6,963,811 |
| 2026-02-23 | 73.30 | 73.98 | 72.61 | 72.78 | -0.42% | 6,524,613 |
| 2026-02-20 | 72.41 | 73.16 | 72.21 | 73.09 | +1.23% | 3,828,489 |
| 2026-02-19 | 72.31 | 72.43 | 72.07 | 72.20 | -0.37% | 3,892,710 |
| 2026-02-18 | 72.45 | 72.89 | 72.34 | 72.47 | +0.56% | 4,067,224 |
| 2026-02-17 | 71.48 | 72.10 | 71.48 | 72.07 | +1.32% | 3,370,356 |
| 2026-02-13 | 71.02 | 71.44 | 70.89 | 71.13 | -0.49% | 4,510,868 |
| 2026-02-12 | 72.92 | 73.03 | 71.27 | 71.48 | -1.07% | 5,417,233 |
| 2026-02-11 | 73.38 | 73.63 | 71.88 | 72.25 | -1.04% | 6,836,512 |
| 2026-02-10 | 73.40 | 73.87 | 72.73 | 73.01 | -0.27% | 4,500,314 |
| 2026-02-09 | 72.77 | 73.50 | 72.77 | 73.21 | +0.11% | 4,245,908 |
| 2026-02-06 | 72.86 | 73.30 | 72.62 | 73.13 | +1.54% | 5,664,328 |
| 2026-02-05 | 71.76 | 72.55 | 71.54 | 72.02 | -0.33% | 9,052,930 |
| 2026-02-04 | 72.90 | 73.44 | 71.87 | 72.26 | +0.43% | 17,921,949 |
| 2026-02-03 | 66.07 | 73.50 | 65.34 | 71.95 | +9.02% | 17,881,250 |
| 2026-02-02 | 65.52 | 66.75 | 65.48 | 66.00 | +0.35% | 1,402,069 |
| 2026-01-30 | 65.36 | 66.29 | 65.07 | 65.77 | +0.23% | 1,491,400 |
| 2026-01-29 | 64.94 | 65.67 | 64.06 | 65.62 | +1.69% | 1,500,733 |
| 2026-01-28 | 64.36 | 65.35 | 63.97 | 64.53 | +0.44% | 1,667,714 |
| 2026-01-27 | 65.37 | 65.37 | 64.08 | 64.25 | -0.59% | 2,156,650 |
| 2026-01-26 | 64.48 | 65.38 | 63.52 | 64.63 | +0.84% | 1,519,069 |
| 2026-01-23 | 66.00 | 66.87 | 63.73 | 64.09 | -3.22% | 2,729,746 |
| 2026-01-22 | 66.07 | 67.43 | 65.71 | 66.22 | +0.46% | 2,645,314 |
| 2026-01-21 | 64.05 | 66.19 | 63.64 | 65.92 | +3.99% | 1,775,981 |
| 2026-01-20 | 63.59 | 64.64 | 63.14 | 63.39 | -1.77% | 1,445,655 |
| 2026-01-16 | 64.26 | 65.22 | 63.92 | 64.53 | +0.19% | 1,945,639 |
| 2026-01-15 | 64.13 | 64.84 | 63.70 | 64.41 | +1.24% | 2,332,038 |
| 2026-01-14 | 62.65 | 63.95 | 62.48 | 63.62 | +1.23% | 1,802,702 |
| 2026-01-13 | 63.46 | 63.83 | 62.81 | 62.85 | -0.55% | 1,112,897 |
| 2026-01-12 | 63.92 | 64.37 | 63.13 | 63.20 | -2.42% | 1,668,040 |
| 2026-01-09 | 65.98 | 66.54 | 64.75 | 64.77 | -1.49% | 824,764 |
| 2026-01-08 | 64.33 | 66.49 | 64.33 | 65.75 | +1.81% | 1,102,918 |
| 2026-01-07 | 65.50 | 65.71 | 64.28 | 64.58 | -1.70% | 1,032,397 |
| 2026-01-06 | 64.78 | 65.98 | 64.51 | 65.70 | +1.01% | 994,265 |
| 2026-01-05 | 63.51 | 65.89 | 63.51 | 65.04 | +1.91% | 1,539,703 |
| 2026-01-02 | 63.00 | 64.38 | 62.30 | 63.82 | +1.40% | 917,382 |
| 2025-12-31 | 63.87 | 63.87 | 62.83 | 62.94 | -0.93% | 846,989 |
| 2025-12-30 | 64.20 | 64.36 | 63.36 | 63.53 | -0.67% | 579,952 |
| 2025-12-29 | 64.50 | 64.72 | 63.92 | 63.96 | -0.68% | 651,247 |
| 2025-12-26 | 64.52 | 64.81 | 64.12 | 64.40 | -0.20% | 396,123 |
| 2025-12-24 | 64.55 | 64.85 | 64.12 | 64.53 | +0.33% | 370,853 |
| 2025-12-23 | 65.22 | 65.22 | 64.32 | 64.32 | -0.95% | 701,431 |
| 2025-12-22 | 64.66 | 65.28 | 64.41 | 64.94 | +0.43% | 809,977 |
| 2025-12-19 | 64.90 | 65.25 | 64.03 | 64.66 | -0.06% | 3,163,746 |
| 2025-12-18 | 64.42 | 65.39 | 63.99 | 64.70 | +1.09% | 2,022,507 |
| 2025-12-17 | 63.80 | 64.38 | 63.59 | 64.00 | +0.47% | 2,010,301 |
| 2025-12-16 | 64.43 | 64.78 | 63.26 | 63.70 | -0.67% | 1,395,089 |
| 2025-12-15 | 64.42 | 64.87 | 63.43 | 64.13 | +0.27% | 1,258,155 |
| 2025-12-12 | 64.49 | 64.63 | 63.48 | 63.96 | +0.05% | 1,671,631 |
| 2025-12-11 | 63.86 | 64.86 | 63.54 | 63.93 | -0.09% | 1,869,427 |
| 2025-12-10 | 62.78 | 64.41 | 62.58 | 63.99 | +2.11% | 2,507,236 |
| 2025-12-09 | 62.50 | 63.75 | 62.50 | 62.67 | +0.06% | 1,053,772 |
| 2025-12-08 | 62.51 | 63.41 | 62.42 | 62.63 | +0.22% | 1,460,564 |
| 2025-12-05 | 61.82 | 62.80 | 61.80 | 62.49 | +0.71% | 1,039,301 |
| 2025-12-04 | 62.00 | 62.84 | 61.76 | 62.05 | -0.06% | 1,258,801 |
| 2025-12-03 | 60.34 | 62.30 | 60.19 | 62.09 | +2.80% | 1,713,663 |
| 2025-12-02 | 60.88 | 61.16 | 60.31 | 60.40 | -0.17% | 854,606 |
| 2025-12-01 | 59.45 | 60.80 | 59.45 | 60.50 | +1.51% | 989,107 |
| 2025-11-28 | 59.58 | 59.86 | 59.00 | 59.60 | +0.30% | 460,968 |
| 2025-11-26 | 59.70 | 60.11 | 59.37 | 59.42 | -0.74% | 656,266 |
| 2025-11-25 | 58.20 | 60.41 | 58.08 | 59.86 | +3.31% | 1,006,144 |
| 2025-11-24 | 57.54 | 58.28 | 57.20 | 57.94 | +0.52% | 829,552 |
| 2025-11-21 | 55.98 | 58.37 | 55.97 | 57.64 | +3.30% | 1,088,691 |
| 2025-11-20 | 57.13 | 58.04 | 55.74 | 55.80 | -0.91% | 1,613,574 |
| 2025-11-19 | 55.41 | 56.51 | 54.98 | 56.31 | +1.75% | 1,455,139 |
| 2025-11-18 | 54.23 | 55.63 | 53.64 | 55.34 | +1.52% | 954,374 |
| 2025-11-17 | 56.20 | 56.47 | 54.32 | 54.51 | -3.40% | 1,515,929 |
| 2025-11-14 | 56.17 | 56.75 | 55.70 | 56.43 | -0.48% | 929,819 |
| 2025-11-13 | 57.26 | 58.26 | 56.55 | 56.70 | -1.51% | 1,046,646 |
| 2025-11-12 | 57.35 | 58.60 | 57.30 | 57.57 | +0.65% | 900,805 |
| 2025-11-11 | 57.33 | 57.75 | 56.59 | 57.20 | -0.17% | 819,447 |
| 2025-11-10 | 57.43 | 57.79 | 56.81 | 57.30 | -0.45% | 833,405 |
| 2025-11-07 | 56.26 | 57.56 | 55.80 | 57.56 | +1.66% | 1,068,254 |
| 2025-11-06 | 57.30 | 57.89 | 55.83 | 56.62 | -1.08% | 983,900 |
| 2025-11-05 | 56.63 | 58.00 | 56.16 | 57.24 | +0.99% | 1,307,467 |
| 2025-11-04 | 56.29 | 57.05 | 55.63 | 56.68 | -0.37% | 1,247,732 |
| 2025-11-03 | 56.74 | 56.93 | 56.00 | 56.89 | -0.26% | 1,743,670 |
| 2025-10-31 | 56.22 | 57.13 | 55.80 | 57.04 | +0.80% | 1,348,003 |
| 2025-10-30 | 56.09 | 57.24 | 56.09 | 56.59 | +0.77% | 1,588,295 |
| 2025-10-29 | 56.08 | 57.07 | 55.78 | 56.16 | -0.76% | 1,412,208 |
| 2025-10-28 | 56.99 | 57.43 | 56.20 | 56.59 | -0.89% | 1,268,377 |
| 2025-10-27 | 57.13 | 57.70 | 56.88 | 57.10 | +1.10% | 1,720,807 |
| 2025-10-24 | 56.45 | 56.95 | 55.96 | 56.48 | +1.20% | 1,454,747 |
| 2025-10-23 | 56.38 | 56.38 | 55.35 | 55.81 | -0.18% | 1,447,431 |
| 2025-10-22 | 56.47 | 57.02 | 55.80 | 55.91 | -0.34% | 2,199,317 |
| 2025-10-21 | 54.88 | 56.34 | 54.52 | 56.10 | +2.32% | 2,087,888 |
| 2025-10-20 | 54.60 | 55.29 | 54.26 | 54.83 | +1.03% | 2,395,548 |
| 2025-10-17 | 54.25 | 55.06 | 52.69 | 54.27 | +0.31% | 3,333,907 |
| 2025-10-16 | 57.41 | 57.69 | 53.44 | 54.10 | -7.04% | 4,151,780 |
| 2025-10-15 | 59.98 | 59.98 | 57.96 | 58.20 | -2.09% | 1,820,539 |
| 2025-10-14 | 56.70 | 59.84 | 56.52 | 59.44 | +3.95% | 1,060,035 |
| 2025-10-13 | 56.88 | 57.30 | 56.27 | 57.18 | +2.57% | 1,295,411 |
| 2025-10-10 | 59.49 | 59.67 | 55.62 | 55.75 | -5.80% | 1,154,465 |
| 2025-10-09 | 59.10 | 59.40 | 58.23 | 59.18 | +0.54% | 1,227,091 |
| 2025-10-08 | 60.46 | 60.55 | 58.83 | 58.86 | -2.11% | 1,179,834 |
| 2025-10-07 | 61.67 | 62.03 | 60.10 | 60.13 | -2.15% | 1,085,117 |
| 2025-10-06 | 60.50 | 62.16 | 60.38 | 61.45 | +3.09% | 1,755,305 |
| 2025-10-03 | 59.50 | 60.06 | 59.14 | 59.61 | +1.10% | 1,023,855 |
| 2025-10-02 | 58.83 | 59.24 | 58.24 | 58.96 | -0.05% | 1,052,368 |
| 2025-10-01 | 58.84 | 59.31 | 58.43 | 58.99 | -0.76% | 1,473,308 |
| 2025-09-30 | 59.62 | 60.02 | 58.34 | 59.44 | -0.23% | 1,580,172 |
| 2025-09-29 | 59.95 | 60.03 | 58.53 | 59.58 | -0.43% | 1,058,313 |
| 2025-09-26 | 60.19 | 60.48 | 59.56 | 59.84 | +0.03% | 828,064 |
| 2025-09-25 | 60.09 | 60.09 | 59.36 | 59.82 | -0.57% | 1,244,639 |
| 2025-09-24 | 60.95 | 61.16 | 60.02 | 60.16 | -0.91% | 850,159 |
| 2025-09-23 | 60.96 | 61.81 | 60.33 | 60.71 | +0.03% | 884,536 |
| 2025-09-22 | 61.19 | 61.50 | 60.18 | 60.69 | -1.38% | 1,226,623 |
| 2025-09-19 | 61.97 | 62.02 | 61.09 | 61.54 | -1.25% | 3,389,612 |
| 2025-09-18 | 60.76 | 62.40 | 60.66 | 62.32 | +2.75% | 1,371,940 |
| 2025-09-17 | 59.66 | 62.04 | 59.52 | 60.65 | +1.95% | 1,426,824 |
| 2025-09-16 | 60.49 | 60.71 | 58.80 | 59.49 | -1.86% | 2,530,942 |
| 2025-09-15 | 61.61 | 62.05 | 60.49 | 60.62 | -1.43% | 1,640,082 |
| 2025-09-12 | 62.02 | 62.02 | 61.41 | 61.50 | -0.73% | 1,363,622 |
| 2025-09-11 | 61.77 | 62.19 | 61.14 | 61.95 | +0.47% | 1,405,265 |
| 2025-09-10 | 61.49 | 62.28 | 61.20 | 61.66 | +0.72% | 2,100,725 |
| 2025-09-09 | 61.89 | 62.43 | 61.14 | 61.22 | -1.39% | 1,067,583 |
| 2025-09-08 | 62.02 | 62.11 | 61.13 | 62.08 | +0.11% | 1,322,308 |
| 2025-09-05 | 63.21 | 63.59 | 61.49 | 62.01 | -1.45% | 1,210,067 |
| 2025-09-04 | 62.08 | 62.92 | 61.59 | 62.92 | +1.86% | 885,781 |
| 2025-09-03 | 62.22 | 62.75 | 61.22 | 61.77 | -0.77% | 1,116,440 |
| 2025-09-02 | 61.21 | 62.26 | 60.86 | 62.25 | +0.05% | 941,611 |
| 2025-08-29 | 62.30 | 62.77 | 62.12 | 62.22 | -0.13% | 928,210 |
| 2025-08-28 | 62.87 | 62.92 | 61.95 | 62.30 | -0.53% | 876,074 |
| 2025-08-27 | 61.82 | 63.25 | 61.82 | 62.63 | +1.02% | 1,196,346 |
| 2025-08-26 | 60.80 | 62.23 | 60.80 | 62.00 | +1.42% | 1,290,947 |
| 2025-08-25 | 61.24 | 61.51 | 60.69 | 61.13 | -0.57% | 861,314 |
| 2025-08-22 | 58.47 | 61.49 | 58.40 | 61.48 | +5.67% | 1,512,648 |
| 2025-08-21 | 57.94 | 58.53 | 57.77 | 58.18 | -0.31% | 832,007 |
| 2025-08-20 | 58.03 | 58.51 | 57.56 | 58.36 | +0.74% | 899,641 |
| 2025-08-19 | 58.05 | 58.80 | 57.66 | 57.93 | -0.50% | 868,803 |
| 2025-08-18 | 57.27 | 58.27 | 57.05 | 58.22 | +1.27% | 962,439 |
| 2025-08-15 | 58.42 | 58.42 | 57.47 | 57.49 | -1.61% | 1,227,626 |
| 2025-08-14 | 57.53 | 58.44 | 57.14 | 58.43 | +0.33% | 737,041 |
| 2025-08-13 | 58.05 | 58.37 | 57.66 | 58.24 | +0.83% | 1,019,923 |
| 2025-08-12 | 55.58 | 57.82 | 55.52 | 57.76 | +4.66% | 1,278,830 |
| 2025-08-11 | 55.51 | 55.83 | 55.03 | 55.19 | -1.18% | 1,096,752 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+11.08%). Worst month: Mar (-6.21%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Webster Financial Corporation's (WBS) latest close?
79.03 on 2026-08-07, from the Closelook data lake's daily price record.
What is WBS's 52-week high and low?
79.74 high and 52.69 low over the trailing 52 weeks, as of 2026-08-07.
What is Webster Financial Corporation's strongest and weakest month historically?
Historically, WBS's strongest calendar month has been Nov (average +11.08%) and its weakest Mar (average -6.21%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.