5 DAY PERFORMANCE
-9.26%
1 MONTH PERFORMANCE
-4.43%
3 MONTH PERFORMANCE
-1.04%
6 MONTH PERFORMANCE
+6.69%
YEAR-TO-DATE PERFORMANCE
+9.02%
1 YEAR PERFORMANCE
+29.20%
Webster Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $72.92 | $73.34 (0.58%) | $73.47 | $72.92 | 1.85 M | $11.70 B |
| 05/05/2026 | $71.62 | $72.16 (0.75%) | $72.18 | $71.58 | 2.58 M | $11.51 B |
| 05/04/2026 | $71.89 | $71.24 (-0.9%) | $71.90 | $71.16 | 3.23 M | $11.37 B |
| 05/01/2026 | $72.59 | $72.22 (-0.51%) | $72.62 | $72.03 | 2.04 M | $11.52 B |
| 04/30/2026 | $71.64 | $72.36 (1.01%) | $72.58 | $71.64 | 4.15 M | $11.54 B |
| 04/29/2026 | $72.40 | $71.89 (-0.7%) | $72.55 | $71.87 | 3.89 M | $11.47 B |
| 04/28/2026 | $72.61 | $72.00 (-0.84%) | $72.62 | $71.99 | 2.74 M | $11.49 B |
| 04/27/2026 | $71.99 | $71.84 (-0.21%) | $72.18 | $71.84 | 2.73 M | $11.46 B |
| 04/24/2026 | $71.61 | $71.81 (0.28%) | $72.00 | $71.44 | 3.04 M | $11.46 B |
| 04/23/2026 | $72.21 | $71.73 (-0.66%) | $72.21 | $71.28 | 2.06 M | $11.44 B |
| 04/22/2026 | $72.77 | $72.16 (-0.84%) | $72.77 | $72.10 | 1.91 M | $11.51 B |
| 04/21/2026 | $73.15 | $72.23 (-1.26%) | $73.25 | $72.16 | 3.47 M | $11.52 B |
| 04/20/2026 | $72.82 | $73.05 (0.32%) | $73.25 | $72.82 | 1.86 M | $11.65 B |
| 04/17/2026 | $72.46 | $73.37 (1.26%) | $73.89 | $72.46 | 2.01 M | $11.71 B |
| 04/16/2026 | $72.40 | $72.16 (-0.33%) | $72.62 | $72.03 | 1.87 M | $11.51 B |
| 04/15/2026 | $72.77 | $72.52 (-0.34%) | $72.80 | $72.40 | 2.34 M | $11.57 B |
| 04/14/2026 | $72.10 | $72.60 (0.69%) | $72.69 | $72.02 | 3.71 M | $11.58 B |
| 04/13/2026 | $71.49 | $72.06 (0.8%) | $72.07 | $71.34 | 2.57 M | $11.50 B |
| 04/10/2026 | $72.02 | $71.78 (-0.33%) | $72.12 | $71.71 | 1.92 M | $11.45 B |
| 04/09/2026 | $71.37 | $71.69 (0.45%) | $71.82 | $71.16 | 4.07 M | $11.44 B |
| 04/08/2026 | $71.92 | $71.64 (-0.39%) | $71.99 | $71.29 | 2.88 M | $11.43 B |
| 04/07/2026 | $69.90 | $69.77 (-0.19%) | $69.97 | $69.34 | 3.34 M | $11.13 B |
| 04/06/2026 | $69.76 | $70.22 (0.66%) | $70.27 | $69.13 | 3.23 M | $11.20 B |
| 04/02/2026 | $69.19 | $69.79 (0.87%) | $69.84 | $68.99 | 2.03 M | $11.13 B |
| 04/01/2026 | $69.87 | $70.25 (0.54%) | $70.64 | $69.79 | 4.42 M | $11.21 B |
| 03/31/2026 | $68.95 | $69.42 (0.68%) | $69.48 | $68.24 | 3.21 M | $11.07 B |
| 03/30/2026 | $68.50 | $67.92 (-0.85%) | $68.55 | $67.85 | 5.23 M | $10.84 B |
| 03/27/2026 | $68.25 | $68.07 (-0.26%) | $68.71 | $68.03 | 2.93 M | $10.86 B |
| 03/26/2026 | $68.91 | $68.45 (-0.67%) | $69.20 | $68.44 | 2.84 M | $10.92 B |
| 03/25/2026 | $69.43 | $69.45 (0.03%) | $69.67 | $69.07 | 2.50 M | $11.08 B |
| 03/24/2026 | $68.61 | $68.67 (0.09%) | $69.24 | $68.32 | 3.65 M | $10.96 B |
| 03/23/2026 | $68.91 | $69.34 (0.62%) | $69.88 | $68.91 | 2.57 M | $11.06 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.
