5 DAY PERFORMANCE
+9.49%
1 MONTH PERFORMANCE
-4.81%
3 MONTH PERFORMANCE
-5.26%
6 MONTH PERFORMANCE
+27.97%
YEAR-TO-DATE PERFORMANCE
+1.34%
1 YEAR PERFORMANCE
+15.17%
Webster Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $49.41 | $49.49 (0.16%) | $49.91 | $49.05 | 322,906 | |
| 03/11/2025 | $47.56 | $48.72 (2.44%) | $49.30 | $47.50 | 1.92 M | $8.57 B |
| 03/10/2025 | $49.77 | $47.55 (-4.46%) | $50.22 | $47.27 | 2.56 M | $8.37 B |
| 03/07/2025 | $51.65 | $51.11 (-1.05%) | $51.89 | $49.97 | 1.89 M | $8.99 B |
| 03/06/2025 | $52.22 | $51.71 (-0.98%) | $53.04 | $51.22 | 1.69 M | $9.10 B |
| 03/05/2025 | $52.86 | $53.15 (0.55%) | $53.59 | $51.59 | 1.61 M | $9.35 B |
| 03/04/2025 | $53.36 | $52.56 (-1.5%) | $53.83 | $51.43 | 1.17 M | $9.25 B |
| 03/03/2025 | $56.32 | $54.32 (-3.55%) | $56.85 | $53.90 | 1.61 M | $9.56 B |
| 02/28/2025 | $56.32 | $56.32 (0%) | $56.88 | $55.06 | 1.37 M | $9.55 B |
| 02/27/2025 | $55.78 | $55.94 (0.29%) | $56.96 | $55.59 | 563,500 | $9.49 B |
| 02/26/2025 | $55.57 | $55.66 (0.16%) | $56.63 | $55.28 | 605,941 | $9.44 B |
| 02/25/2025 | $56.04 | $55.44 (-1.07%) | $56.64 | $55.20 | 881,800 | $9.40 B |
| 02/24/2025 | $56.19 | $55.70 (-0.87%) | $56.20 | $55.04 | 885,546 | $9.44 B |
| 02/21/2025 | $58.12 | $55.80 (-3.99%) | $58.25 | $55.51 | 908,543 | $9.46 B |
| 02/20/2025 | $58.67 | $57.67 (-1.7%) | $59.02 | $56.91 | 922,504 | $9.78 B |
| 02/19/2025 | $58.31 | $58.67 (0.62%) | $59.17 | $58.04 | 1.60 M | $9.95 B |
| 02/18/2025 | $59.26 | $59.07 (-0.32%) | $59.72 | $58.86 | 1.03 M | $10.02 B |
| 02/14/2025 | $59.26 | $59.12 (-0.24%) | $59.83 | $58.84 | 480,316 | $10.02 B |
| 02/13/2025 | $58.97 | $58.96 (-0.02%) | $59.13 | $58.31 | 461,722 | $10.00 B |
| 02/12/2025 | $59.05 | $58.79 (-0.44%) | $59.36 | $58.59 | 613,639 | $9.97 B |
| 02/11/2025 | $58.87 | $59.85 (1.66%) | $59.99 | $58.60 | 476,900 | $10.15 B |
| 02/10/2025 | $60.49 | $59.14 (-2.23%) | $60.66 | $59.08 | 703,600 | $10.03 B |
| 02/07/2025 | $61.52 | $60.85 (-1.09%) | $61.65 | $59.96 | 647,800 | $10.32 B |
| 02/06/2025 | $60.98 | $61.41 (0.71%) | $61.54 | $60.40 | 759,907 | $10.41 B |
| 02/05/2025 | $60.39 | $60.49 (0.17%) | $60.61 | $59.77 | 685,400 | $10.26 B |
| 02/04/2025 | $59.06 | $60.24 (2%) | $60.43 | $59.03 | 612,816 | $10.21 B |
| 02/03/2025 | $58.81 | $58.97 (0.27%) | $59.98 | $57.83 | 1.03 M | $10.00 B |
| 01/31/2025 | $60.15 | $60.24 (0.15%) | $60.65 | $59.64 | 1.10 M | $10.21 B |
| 01/30/2025 | $60.40 | $60.15 (-0.41%) | $61.07 | $59.63 | 573,300 | $10.20 B |
| 01/29/2025 | $59.07 | $59.82 (1.27%) | $60.87 | $59.05 | 804,849 | $10.14 B |
| 01/28/2025 | $58.83 | $59.36 (0.9%) | $59.68 | $58.51 | 912,200 | $10.07 B |
| 01/27/2025 | $58.95 | $59.13 (0.31%) | $59.67 | $58.69 | 687,000 | $10.03 B |
| 01/24/2025 | $58.30 | $58.97 (1.15%) | $59.32 | $57.64 | 916,524 | $10.00 B |
| 01/23/2025 | $59.25 | $58.62 (-1.06%) | $59.81 | $58.35 | 1.56 M | $9.94 B |
| 01/22/2025 | $59.90 | $59.31 (-0.98%) | $60.17 | $58.96 | 1.03 M | $10.06 B |
| 01/21/2025 | $60.34 | $60.27 (-0.12%) | $60.96 | $59.94 | 1.16 M | $10.22 B |
| 01/17/2025 | $58.01 | $59.67 (2.86%) | $60.44 | $57.56 | 1.74 M | $10.12 B |
| 01/16/2025 | $57.66 | $57.94 (0.49%) | $58.40 | $57.21 | 1.63 M | $9.82 B |
| 01/15/2025 | $58.56 | $58.16 (-0.68%) | $58.78 | $57.61 | 1.43 M | $9.86 B |
| 01/14/2025 | $55.34 | $56.46 (2.02%) | $56.82 | $55.17 | 1.33 M | $9.57 B |
| 01/13/2025 | $53.50 | $54.84 (2.5%) | $54.98 | $53.44 | 1.01 M | $9.30 B |
| 01/10/2025 | $54.15 | $53.65 (-0.92%) | $54.50 | $53.32 | 1.14 M | $9.10 B |
| 01/08/2025 | $54.83 | $55.27 (0.8%) | $55.62 | $54.45 | 789,718 | $9.37 B |
| 01/07/2025 | $56.45 | $55.07 (-2.44%) | $56.45 | $54.59 | 959,100 | $9.34 B |
| 01/06/2025 | $56.14 | $55.96 (-0.32%) | $57.18 | $55.60 | 1.22 M | $9.49 B |
| 01/03/2025 | $54.94 | $55.48 (0.98%) | $55.50 | $53.75 | 842,513 | $9.41 B |
| 01/02/2025 | $55.68 | $54.81 (-1.56%) | $56.15 | $54.76 | 678,100 | $9.29 B |
| 12/31/2024 | $54.99 | $55.22 (0.42%) | $55.47 | $54.80 | 794,742 | $9.36 B |
| 12/30/2024 | $54.60 | $54.88 (0.51%) | $55.32 | $54.21 | 611,119 | $9.31 B |
| 12/27/2024 | $55.56 | $55.04 (-0.94%) | $56.14 | $54.77 | 692,200 | $9.33 B |
| 12/26/2024 | $55.14 | $55.82 (1.23%) | $55.88 | $54.97 | 478,900 | $9.47 B |
| 12/24/2024 | $55.58 | $55.58 (0%) | $55.87 | $54.87 | 455,546 | $9.42 B |
| 12/23/2024 | $54.80 | $55.39 (1.08%) | $55.77 | $54.43 | 587,489 | $9.39 B |
| 12/20/2024 | $53.63 | $54.99 (2.54%) | $55.85 | $53.55 | 3.61 M | $9.32 B |
| 12/19/2024 | $55.69 | $54.13 (-2.8%) | $56.00 | $53.96 | 1.24 M | $9.18 B |
| 12/18/2024 | $58.07 | $54.54 (-6.08%) | $58.37 | $54.25 | 2.22 M | $9.25 B |
| 12/17/2024 | $59.22 | $57.71 (-2.55%) | $59.36 | $57.29 | 1.10 M | $9.79 B |
| 12/16/2024 | $59.04 | $59.00 (-0.07%) | $59.10 | $58.44 | 708,204 | $10.00 B |
| 12/13/2024 | $59.18 | $58.96 (-0.37%) | $59.35 | $58.30 | 694,316 | $10.00 B |
| 12/12/2024 | $59.59 | $59.07 (-0.87%) | $60.06 | $59.00 | 864,700 | $10.02 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.
