5 DAY PERFORMANCE
-11.54%
1 MONTH PERFORMANCE
-11.54%
3 MONTH PERFORMANCE
-9.26%
6 MONTH PERFORMANCE
+1.21%
YEAR-TO-DATE PERFORMANCE
+9.02%
1 YEAR PERFORMANCE
+11.50%
Webster Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2026 | $77.57 | $77.57 (0%) | $77.57 | $77.57 | 0 | |
| 08/19/2026 | $78.03 | $77.57 (-0.59%) | $78.14 | $77.35 | 91.32 M | $12.41 B |
| 08/18/2026 | $78.52 | $77.97 (-0.7%) | $78.56 | $77.75 | 28.45 M | $12.47 B |
| 08/17/2026 | $79.00 | $78.69 (-0.39%) | $79.05 | $78.48 | 7.22 M | $12.59 B |
| 08/14/2026 | $78.87 | $79.00 (0.16%) | $79.24 | $78.67 | 10.39 M | $12.64 B |
| 08/13/2026 | $79.35 | $79.02 (-0.42%) | $79.40 | $78.89 | 4.79 M | $12.64 B |
| 08/12/2026 | $78.97 | $79.07 (0.13%) | $79.18 | $78.92 | 3.30 M | $12.65 B |
| 08/11/2026 | $78.92 | $78.75 (-0.22%) | $79.12 | $78.75 | 5.15 M | $12.60 B |
| 08/10/2026 | $78.50 | $78.70 (0.25%) | $79.09 | $78.50 | 5.22 M | $12.59 B |
| 08/07/2026 | $79.28 | $79.03 (-0.32%) | $79.55 | $78.93 | 6.21 M | $12.64 B |
| 08/06/2026 | $79.74 | $78.78 (-1.2%) | $79.74 | $78.78 | 6.45 M | $12.60 B |
| 08/05/2026 | $78.75 | $79.12 (0.47%) | $79.23 | $78.75 | 9.68 M | $12.66 B |
| 08/04/2026 | $78.08 | $77.95 (-0.17%) | $78.29 | $77.91 | 3.94 M | $12.47 B |
| 08/03/2026 | $77.33 | $77.92 (0.76%) | $77.96 | $77.31 | 4.05 M | $12.47 B |
| 07/31/2026 | $77.50 | $77.22 (-0.36%) | $77.50 | $76.94 | 4.48 M | $12.35 B |
| 07/30/2026 | $77.00 | $77.30 (0.39%) | $77.32 | $76.84 | 3.87 M | $12.37 B |
| 07/29/2026 | $76.77 | $75.85 (-1.2%) | $76.78 | $75.75 | 3.29 M | $12.14 B |
| 07/28/2026 | $76.61 | $77.09 (0.63%) | $77.11 | $76.58 | 2.16 M | $12.33 B |
| 07/27/2026 | $76.69 | $76.95 (0.34%) | $77.18 | $76.61 | 6.76 M | $12.31 B |
| 07/24/2026 | $75.83 | $76.07 (0.32%) | $76.32 | $75.83 | 4.01 M | $12.17 B |
| 07/23/2026 | $75.85 | $75.46 (-0.51%) | $75.88 | $75.33 | 2.66 M | $12.07 B |
| 07/22/2026 | $76.90 | $76.63 (-0.35%) | $77.02 | $76.54 | 8.64 M | $12.26 B |
| 07/21/2026 | $75.88 | $76.07 (0.25%) | $76.27 | $75.54 | 2.80 M | $12.17 B |
| 07/20/2026 | $75.98 | $75.35 (-0.83%) | $76.04 | $75.34 | 2.39 M | $12.06 B |
| 07/17/2026 | $75.88 | $76.01 (0.17%) | $76.01 | $75.51 | 4.23 M | $12.13 B |
| 07/16/2026 | $76.06 | $76.26 (0.26%) | $76.48 | $76.00 | 6.66 M | $12.17 B |
| 07/15/2026 | $76.38 | $76.58 (0.26%) | $76.63 | $76.15 | 5.61 M | $12.22 B |
| 07/14/2026 | $76.69 | $76.12 (-0.74%) | $76.69 | $75.94 | 2.35 M | $12.14 B |
| 07/13/2026 | $76.61 | $76.22 (-0.51%) | $76.61 | $75.95 | 2.01 M | $12.16 B |
| 07/10/2026 | $76.63 | $76.51 (-0.16%) | $76.74 | $76.28 | 3.00 M | $12.21 B |
| 07/09/2026 | $76.04 | $76.31 (0.36%) | $76.40 | $76.00 | 3.27 M | $12.17 B |
| 07/08/2026 | $76.14 | $75.45 (-0.91%) | $76.17 | $75.07 | 5.98 M | $12.04 B |
| 07/07/2026 | $77.69 | $77.09 (-0.77%) | $77.69 | $77.01 | 2.47 M | $12.30 B |
| 07/06/2026 | $77.19 | $77.60 (0.53%) | $77.61 | $76.91 | 3.23 M | $12.38 B |
| 07/02/2026 | $77.07 | $76.72 (-0.45%) | $77.33 | $76.48 | 3.44 M | $12.24 B |
| 07/01/2026 | $76.32 | $76.63 (0.41%) | $76.77 | $75.94 | 4.48 M | $12.23 B |
| 06/30/2026 | $75.99 | $76.42 (0.57%) | $76.44 | $75.74 | 2.04 M | $12.19 B |
| 06/29/2026 | $75.58 | $76.02 (0.58%) | $76.02 | $75.58 | 2.55 M | $12.13 B |
| 06/26/2026 | $75.60 | $75.60 (0%) | $75.74 | $75.29 | 3.71 M | $12.06 B |
| 06/25/2026 | $75.54 | $75.52 (-0.03%) | $75.79 | $75.36 | 2.72 M | $12.05 B |
| 06/24/2026 | $75.98 | $75.41 (-0.75%) | $75.98 | $75.33 | 2.08 M | $12.03 B |
| 06/23/2026 | $75.96 | $75.90 (-0.08%) | $75.98 | $75.47 | 4.43 M | $12.11 B |
| 06/22/2026 | $75.84 | $76.13 (0.38%) | $76.13 | $75.71 | 2.60 M | $12.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
