Webster Financial Corporation Common Stock (WBS)

Historical Prices For Webster Financial Corporation Common Stock (WBS)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	56.45	56.95	55.96	56.48	1,454,747	56.48
10/23/2025	56.38	56.38	55.35	55.81	1,447,431	55.81
10/22/2025	56.47	57.02	55.80	55.91	2,199,317	55.91
10/21/2025	54.88	56.34	54.52	56.10	2,087,888	56.10
10/20/2025	54.60	55.29	54.26	54.83	2,395,548	54.83
10/17/2025	54.25	55.06	52.69	54.27	3,333,907	54.27
10/16/2025	57.41	57.69	53.44	54.10	4,151,749	54.10
10/15/2025	59.98	59.98	57.96	58.20	1,820,538	58.20
10/14/2025	56.70	59.84	56.52	59.44	1,060,035	59.44
10/13/2025	56.88	57.30	56.27	57.18	1,295,411	57.18
10/10/2025	59.49	59.67	55.62	55.75	1,154,465	55.75
10/09/2025	59.10	59.40	58.23	59.18	1,227,091	59.18
10/08/2025	60.46	60.55	58.83	58.86	1,179,834	58.86
10/07/2025	61.67	62.03	60.10	60.13	1,085,117	60.13
10/06/2025	60.50	62.16	60.38	61.45	1,755,135	61.45
10/03/2025	59.50	60.06	59.14	59.61	1,023,855	59.61
10/02/2025	58.83	59.24	58.24	58.96	1,052,368	58.96
10/01/2025	58.84	59.31	58.43	58.99	1,473,308	58.99
9/30/2025	59.62	60.02	58.34	59.44	1,580,172	59.44
9/29/2025	59.95	60.03	58.53	59.58	1,058,313	59.58
9/26/2025	60.19	60.48	59.56	59.84	830,027	59.84
9/25/2025	60.09	60.09	59.36	59.82	1,244,639	59.82
9/24/2025	60.95	61.16	60.02	60.16	850,159	60.16
9/23/2025	60.96	61.81	60.33	60.71	884,536	60.71
9/22/2025	61.19	61.50	60.18	60.69	1,226,623	60.69
9/19/2025	61.97	62.02	61.09	61.54	3,389,612	61.54
9/18/2025	60.76	62.40	60.66	62.32	1,371,940	62.32
9/17/2025	59.66	62.04	59.52	60.65	1,426,824	60.65
9/16/2025	60.49	60.71	58.80	59.49	2,530,942	59.49
9/15/2025	61.61	62.05	60.49	60.62	1,640,082	60.62
9/12/2025	62.02	62.02	61.41	61.50	1,363,622	61.50
9/11/2025	61.77	62.19	61.14	61.95	1,405,265	61.95
9/10/2025	61.49	62.28	61.20	61.66	2,100,725	61.66
9/09/2025	61.89	62.43	61.14	61.22	1,067,289	61.22
9/08/2025	62.02	62.11	61.13	62.08	1,322,409	62.08
9/05/2025	63.21	63.59	61.49	62.01	1,210,067	62.01
9/04/2025	62.08	62.92	61.59	62.92	885,781	62.92
9/03/2025	62.22	62.75	61.22	61.77	1,116,440	61.77
9/02/2025	61.21	62.26	60.86	62.25	941,593	62.25
8/29/2025	62.30	62.77	62.12	62.22	928,210	62.22
8/28/2025	62.87	62.92	61.95	62.30	876,074	62.30
8/27/2025	61.82	63.25	61.82	62.63	1,196,346	62.63
8/26/2025	60.80	62.23	60.80	62.00	1,290,892	62.00
8/25/2025	61.24	61.51	60.69	61.13	861,314	61.13
8/22/2025	58.47	61.49	58.40	61.48	1,512,648	61.48
8/21/2025	57.94	58.53	57.77	58.18	832,007	58.18
8/20/2025	58.03	58.51	57.56	58.36	899,639	58.36
8/19/2025	58.05	58.80	57.66	57.93	868,803	57.93
8/18/2025	57.27	58.27	57.05	58.22	962,439	58.22
8/15/2025	58.42	58.42	57.47	57.49	1,227,626	57.49
8/14/2025	57.53	58.44	57.14	58.43	737,039	58.43
8/13/2025	58.05	58.37	57.66	58.24	1,019,923	58.24
8/12/2025	55.58	57.82	55.52	57.76	1,278,748	57.76
8/11/2025	55.51	55.83	55.03	55.19	1,096,752	55.19
8/08/2025	56.13	56.19	55.38	55.85	1,034,202	55.45
8/07/2025	56.76	56.76	55.32	55.33	1,458,418	54.93
8/06/2025	56.74	57.12	56.14	56.18	1,358,755	55.78
8/05/2025	56.84	57.00	55.34	56.66	1,476,911	56.25
8/04/2025	56.26	56.88	56.00	56.62	1,380,368	56.21
8/01/2025	56.43	57.03	55.23	56.01	1,447,858	55.61
7/31/2025	58.08	58.38	57.53	57.65	1,382,658	57.24
7/30/2025	59.24	59.50	57.84	58.13	956,626	57.71
7/29/2025	60.00	60.04	58.70	58.89	1,163,573	58.47
7/28/2025	60.10	60.43	59.16	59.54	1,154,735	59.11