5 DAY PERFORMANCE
-4.98%
1 MONTH PERFORMANCE
-2.28%
3 MONTH PERFORMANCE
-6.17%
6 MONTH PERFORMANCE
+21.19%
YEAR-TO-DATE PERFORMANCE
+9.02%
1 YEAR PERFORMANCE
+41.22%
Webster Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $73.04 | $73.14 (0.13%) | $73.48 | $72.92 | 1.26 M | $11.68 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 | $11.50 B |
| 04/22/2026 | $72.77 | $72.16 (-0.84%) | $72.77 | $72.10 | 1.91 M | $11.56 B |
| 04/21/2026 | $73.15 | $72.23 (-1.26%) | $73.25 | $72.16 | 3.47 M | $11.58 B |
| 04/20/2026 | $72.82 | $73.05 (0.32%) | $73.25 | $72.82 | 1.86 M | $11.71 B |
| 04/17/2026 | $72.46 | $73.37 (1.26%) | $73.89 | $72.46 | 2.01 M | $11.76 B |
| 04/16/2026 | $72.40 | $72.16 (-0.33%) | $72.62 | $72.03 | 1.87 M | $11.56 B |
| 04/15/2026 | $72.77 | $72.52 (-0.34%) | $72.80 | $72.40 | 2.34 M | $11.62 B |
| 04/14/2026 | $72.10 | $72.60 (0.69%) | $72.69 | $72.02 | 3.71 M | $11.63 B |
| 04/13/2026 | $71.49 | $72.06 (0.8%) | $72.07 | $71.34 | 2.57 M | $11.55 B |
| 04/10/2026 | $72.02 | $71.78 (-0.33%) | $72.12 | $71.71 | 1.92 M | $11.50 B |
| 04/09/2026 | $71.37 | $71.69 (0.45%) | $71.82 | $71.16 | 4.07 M | $11.49 B |
| 04/08/2026 | $71.92 | $71.64 (-0.39%) | $71.99 | $71.29 | 2.88 M | $11.48 B |
| 04/07/2026 | $69.90 | $69.77 (-0.19%) | $69.97 | $69.34 | 3.34 M | $11.18 B |
| 04/06/2026 | $69.76 | $70.22 (0.66%) | $70.27 | $69.13 | 3.23 M | $11.25 B |
| 04/02/2026 | $69.19 | $69.79 (0.87%) | $69.84 | $68.99 | 2.03 M | $11.18 B |
| 04/01/2026 | $69.87 | $70.25 (0.54%) | $70.64 | $69.79 | 4.42 M | $11.26 B |
| 03/31/2026 | $68.95 | $69.42 (0.68%) | $69.48 | $68.24 | 3.21 M | $11.13 B |
| 03/30/2026 | $68.50 | $67.92 (-0.85%) | $68.55 | $67.85 | 5.23 M | $10.88 B |
| 03/27/2026 | $68.25 | $68.07 (-0.26%) | $68.71 | $68.03 | 2.93 M | $10.91 B |
| 03/26/2026 | $68.91 | $68.45 (-0.67%) | $69.20 | $68.44 | 2.84 M | $10.97 B |
| 03/25/2026 | $69.43 | $69.45 (0.03%) | $69.67 | $69.07 | 2.50 M | $11.13 B |
| 03/24/2026 | $68.61 | $68.67 (0.09%) | $69.24 | $68.32 | 3.65 M | $11.01 B |
| 03/23/2026 | $68.91 | $69.34 (0.62%) | $69.88 | $68.91 | 2.57 M | $11.11 B |
| 03/20/2026 | $68.60 | $67.80 (-1.17%) | $68.72 | $67.58 | 5.21 M | $10.87 B |
| 03/19/2026 | $68.16 | $68.74 (0.85%) | $68.84 | $67.86 | 2.91 M | $11.02 B |
| 03/18/2026 | $68.49 | $68.70 (0.31%) | $68.94 | $68.36 | 2.93 M | $11.01 B |
| 03/17/2026 | $68.61 | $68.49 (-0.17%) | $68.67 | $68.22 | 2.53 M | $10.98 B |
| 03/16/2026 | $67.89 | $67.98 (0.13%) | $68.44 | $67.84 | 3.56 M | $10.89 B |
| 03/13/2026 | $68.28 | $67.25 (-1.51%) | $68.48 | $67.18 | 5.08 M | $10.78 B |
| 03/12/2026 | $67.87 | $67.90 (0.04%) | $68.38 | $67.62 | 4.55 M | $10.88 B |
| 03/11/2026 | $68.68 | $68.77 (0.13%) | $68.93 | $68.29 | 5.54 M | $11.02 B |
| 03/10/2026 | $68.76 | $69.08 (0.47%) | $69.99 | $68.71 | 7.01 M | $11.07 B |
| 03/09/2026 | $67.95 | $68.61 (0.97%) | $68.96 | $67.20 | 8.53 M | $11.00 B |
| 03/06/2026 | $67.79 | $68.50 (1.05%) | $68.82 | $67.06 | 6.76 M | $10.98 B |
| 03/05/2026 | $69.46 | $69.08 (-0.55%) | $69.82 | $68.72 | 6.69 M | $11.07 B |
| 03/04/2026 | $69.26 | $70.10 (1.21%) | $70.44 | $69.26 | 9.18 M | $11.23 B |
| 03/03/2026 | $69.53 | $68.77 (-1.09%) | $70.01 | $68.66 | 12.12 M | $11.02 B |
| 03/02/2026 | $71.20 | $71.40 (0.28%) | $71.81 | $70.96 | 5.22 M | $11.44 B |
| 02/27/2026 | $72.78 | $72.13 (-0.89%) | $73.12 | $71.85 | 9.82 M | $11.56 B |
| 02/26/2026 | $73.80 | $73.28 (-0.7%) | $73.92 | $73.08 | 6.80 M | $11.74 B |
| 02/25/2026 | $73.21 | $73.83 (0.85%) | $74.00 | $73.20 | 5.05 M | $11.83 B |
| 02/24/2026 | $72.46 | $72.42 (-0.06%) | $72.56 | $71.89 | 6.96 M | $11.61 B |
| 02/23/2026 | $73.30 | $72.78 (-0.71%) | $73.98 | $72.61 | 6.52 M | $11.66 B |
| 02/20/2026 | $72.41 | $73.09 (0.94%) | $73.16 | $72.21 | 3.83 M | $11.71 B |
| 02/19/2026 | $72.31 | $72.20 (-0.15%) | $72.43 | $72.07 | 3.89 M | $11.57 B |
| 02/18/2026 | $72.45 | $72.47 (0.03%) | $72.90 | $72.35 | 4.07 M | $11.61 B |
| 02/17/2026 | $71.48 | $72.07 (0.83%) | $72.10 | $71.48 | 3.37 M | $11.55 B |
| 02/13/2026 | $71.02 | $71.13 (0.15%) | $71.44 | $70.89 | 4.51 M | $11.40 B |
| 02/12/2026 | $72.92 | $71.48 (-1.97%) | $73.03 | $71.27 | 5.42 M | $11.46 B |
| 02/11/2026 | $73.38 | $72.25 (-1.54%) | $73.63 | $71.88 | 6.84 M | $11.58 B |
| 02/10/2026 | $73.40 | $73.01 (-0.53%) | $73.87 | $72.73 | 4.50 M | $11.70 B |
| 02/09/2026 | $72.77 | $73.21 (0.6%) | $73.51 | $72.77 | 4.25 M | $11.73 B |
| 02/06/2026 | $72.86 | $73.13 (0.37%) | $73.30 | $72.62 | 5.66 M | $11.72 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.
