Webster Financial Corporation Common Stock (WBS)

Historical Prices For Webster Financial Corporation Common Stock (WBS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	47.96	48.70	43.90	43.95	3,014,384	43.95
4/02/2025	50.18	51.57	50.09	51.49	876,490	51.49
4/01/2025	51.03	51.35	50.07	50.73	1,299,007	50.73
3/31/2025	50.21	51.84	50.17	51.55	1,367,567	51.55
3/28/2025	51.55	52.33	50.67	51.03	1,087,962	51.03
3/27/2025	52.37	52.65	51.80	52.02	778,452	52.02
3/26/2025	52.92	53.59	52.14	52.30	650,281	52.30
3/25/2025	52.75	53.23	52.50	52.67	907,747	52.67
3/24/2025	52.54	52.95	52.06	52.75	1,523,391	52.75
3/21/2025	51.28	51.91	50.70	51.62	2,174,272	51.62
3/20/2025	51.43	52.56	51.35	51.52	1,185,802	51.52
3/19/2025	50.93	52.58	50.62	52.10	1,600,088	52.10
3/18/2025	51.06	51.52	50.51	50.93	1,462,990	50.93
3/17/2025	50.34	51.49	50.34	50.86	1,815,791	50.86
3/14/2025	49.20	50.47	48.61	50.36	1,386,637	50.36
3/13/2025	49.98	50.43	48.48	48.52	1,823,735	48.52
3/12/2025	49.41	50.34	49.05	49.69	1,428,575	49.69
3/11/2025	47.56	49.30	47.50	48.72	2,048,427	48.72
3/10/2025	49.77	50.22	47.27	47.55	2,558,672	47.55
3/07/2025	51.65	51.89	49.97	51.11	1,887,942	51.11
3/06/2025	52.22	53.04	51.22	51.71	1,687,661	51.71
3/05/2025	52.86	53.59	51.59	53.15	1,607,336	53.15
3/04/2025	53.36	53.83	51.43	52.56	1,167,743	52.56
3/03/2025	56.32	56.84	53.90	54.32	1,613,607	54.32
2/28/2025	56.32	56.88	55.06	56.32	1,368,514	56.32
2/27/2025	55.78	56.96	55.59	55.94	563,499	55.94
2/26/2025	55.57	56.63	55.28	55.66	605,941	55.66
2/25/2025	56.04	56.64	55.20	55.44	881,795	55.44
2/24/2025	56.19	56.20	55.04	55.70	885,545	55.70
2/21/2025	58.12	58.25	55.51	55.80	908,543	55.80
2/20/2025	58.67	59.02	56.91	57.67	922,504	57.67
2/19/2025	58.31	59.16	58.04	58.67	1,597,860	58.67
2/18/2025	59.26	59.72	58.86	59.07	1,029,444	59.07
2/14/2025	59.26	59.83	58.84	59.12	480,316	59.12
2/13/2025	58.97	59.13	58.31	58.96	461,722	58.96
2/12/2025	59.05	59.36	58.59	58.79	613,639	58.79
2/11/2025	58.87	59.99	58.60	59.85	476,859	59.85
2/10/2025	60.49	60.66	59.08	59.14	703,598	59.14
2/07/2025	61.52	61.65	59.98	60.85	647,785	60.45
2/06/2025	60.98	61.54	60.40	61.41	759,897	61.01
2/05/2025	60.39	60.61	59.77	60.49	685,376	60.09
2/04/2025	59.06	60.43	59.03	60.24	612,816	59.84
2/03/2025	58.81	59.98	57.83	58.97	1,024,518	58.58
1/31/2025	60.15	60.65	59.64	60.24	1,102,975	59.84
1/30/2025	60.40	61.07	59.63	60.15	573,295	59.75
1/29/2025	59.07	60.87	59.05	59.82	804,835	59.43
1/28/2025	58.83	59.68	58.51	59.36	912,152	58.97
1/27/2025	58.95	59.66	58.69	59.13	687,000	58.74
1/24/2025	58.30	59.32	57.64	58.97	916,524	58.58
1/23/2025	59.25	59.81	58.35	58.62	1,563,802	58.23
1/22/2025	59.90	60.17	58.95	59.31	1,028,583	58.92
1/21/2025	60.34	60.96	59.94	60.27	1,160,643	59.87
1/17/2025	58.01	60.44	57.56	59.67	1,736,801	59.28
1/16/2025	57.66	58.40	57.21	57.94	1,632,803	57.56
1/15/2025	58.56	58.78	57.61	58.16	1,432,830	57.78
1/14/2025	55.34	56.82	55.16	56.46	1,333,210	56.09
1/13/2025	53.50	54.98	53.44	54.84	1,009,355	54.48
1/10/2025	54.15	54.50	53.32	53.65	1,138,953	53.30
1/08/2025	54.83	55.62	54.45	55.27	789,718	54.91
1/07/2025	56.45	56.45	54.59	55.07	959,073	54.71
1/06/2025	56.14	57.18	55.60	55.96	1,218,421	55.59