5 DAY PERFORMANCE
-11.14%
1 MONTH PERFORMANCE
-10.99%
3 MONTH PERFORMANCE
-5.60%
6 MONTH PERFORMANCE
-6.17%
YEAR-TO-DATE PERFORMANCE
+9.02%
1 YEAR PERFORMANCE
+24.02%
Webster Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $79.28 | $79.10 (-0.23%) | $79.54 | $78.98 | 3.20 M | $12.66 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 |
| 06/18/2026 | $75.59 | $75.62 (0.04%) | $75.88 | $75.53 | 3.73 M | $12.06 B |
| 06/17/2026 | $75.50 | $75.01 (-0.65%) | $76.10 | $75.01 | 6.83 M | $11.97 B |
| 06/16/2026 | $75.00 | $74.82 (-0.24%) | $75.07 | $74.78 | 3.41 M | $11.94 B |
| 06/15/2026 | $74.26 | $74.38 (0.16%) | $74.79 | $74.23 | 3.09 M | $11.87 B |
| 06/12/2026 | $73.50 | $73.91 (0.56%) | $73.91 | $73.03 | 4.08 M | $11.79 B |
| 06/11/2026 | $72.32 | $73.20 (1.22%) | $73.20 | $71.95 | 5.91 M | $11.68 B |
| 06/10/2026 | $72.57 | $71.83 (-1.02%) | $72.65 | $71.81 | 5.85 M | $11.46 B |
| 06/09/2026 | $72.93 | $72.62 (-0.43%) | $73.00 | $71.99 | 4.25 M | $11.59 B |
| 06/08/2026 | $72.56 | $72.35 (-0.29%) | $72.79 | $72.22 | 2.63 M | $11.54 B |
| 06/05/2026 | $73.00 | $72.27 (-1%) | $73.08 | $72.21 | 2.46 M | $11.53 B |
| 06/04/2026 | $72.96 | $72.90 (-0.08%) | $73.02 | $72.70 | 2.35 M | $11.63 B |
| 06/03/2026 | $72.45 | $72.14 (-0.43%) | $72.68 | $72.13 | 2.89 M | $11.51 B |
| 06/02/2026 | $72.74 | $72.61 (-0.18%) | $72.86 | $72.38 | 3.59 M | $11.58 B |
| 06/01/2026 | $72.28 | $72.38 (0.14%) | $72.50 | $71.96 | 4.20 M | $11.55 B |
| 05/29/2026 | $72.73 | $72.72 (-0.01%) | $73.00 | $72.56 | 2.28 M | $11.60 B |
| 05/28/2026 | $72.84 | $72.65 (-0.26%) | $72.84 | $72.36 | 2.39 M | $11.59 B |
| 05/27/2026 | $72.96 | $72.98 (0.03%) | $73.34 | $72.82 | 4.13 M | $11.64 B |
| 05/26/2026 | $73.03 | $72.75 (-0.38%) | $73.03 | $72.38 | 3.81 M | $11.61 B |
| 05/22/2026 | $72.46 | $71.80 (-0.91%) | $72.59 | $71.79 | 5.44 M | $11.45 B |
| 05/21/2026 | $72.75 | $72.58 (-0.23%) | $73.00 | $72.26 | 8.92 M | $11.58 B |
| 05/20/2026 | $71.88 | $73.10 (1.7%) | $73.19 | $71.77 | 2.95 M | $11.66 B |
| 05/19/2026 | $71.52 | $71.71 (0.27%) | $71.83 | $71.36 | 2.37 M | $11.44 B |
| 05/18/2026 | $71.55 | $71.71 (0.22%) | $71.90 | $71.32 | 3.17 M | $11.44 B |
| 05/15/2026 | $71.56 | $71.16 (-0.56%) | $71.66 | $71.16 | 3.75 M | $11.35 B |
| 05/14/2026 | $72.02 | $71.64 (-0.53%) | $72.11 | $71.59 | 1.17 M | $11.43 B |
| 05/13/2026 | $71.76 | $71.67 (-0.13%) | $71.93 | $71.50 | 2.73 M | $11.43 B |
| 05/12/2026 | $72.14 | $71.98 (-0.22%) | $72.14 | $71.55 | 2.39 M | $11.48 B |
| 05/11/2026 | $72.57 | $72.15 (-0.58%) | $72.64 | $72.11 | 1.66 M | $11.51 B |
| 05/08/2026 | $72.93 | $72.91 (-0.03%) | $73.06 | $72.62 | 1.86 M | $11.63 B |
| 05/07/2026 | $73.20 | $72.69 (-0.7%) | $73.52 | $72.58 | 1.48 M | $11.60 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.
