Webster Financial Corporation (WBS) Historical Stock Data
63.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WBS is up 0.56% a day on average. There have been 22 days where Webster Financial Corporation closed green and 8 days where WBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 62.78 | 63.99 | ↑$1.21 (1.93%) | 62.58 | 64.41 | 2.51M |
| 2025-12-09 | 62.50 | 62.67 | ↑$0.17 (0.27%) | 62.50 | 63.75 | 1.05M |
| 2025-12-08 | 62.51 | 62.63 | ↑$0.12 (0.19%) | 62.42 | 63.41 | 1.46M |
| 2025-12-05 | 61.82 | 62.49 | ↑$0.67 (1.08%) | 61.80 | 62.80 | 1.04M |
| 2025-12-04 | 62.00 | 62.05 | ↑$0.05 (0.08%) | 61.76 | 62.84 | 1.26M |
| 2025-12-03 | 60.34 | 62.09 | ↑$1.75 (2.90%) | 60.19 | 62.30 | 1.71M |
| 2025-12-02 | 60.88 | 60.40 | ↓$0.48 (-0.79%) | 60.32 | 61.16 | 854.61K |
| 2025-12-01 | 59.45 | 60.50 | ↑$1.05 (1.77%) | 59.45 | 60.80 | 0.99M |
| 2025-11-28 | 59.58 | 59.60 | ↑$0.02 (0.03%) | 59.00 | 59.86 | 460.97K |
| 2025-11-26 | 59.70 | 59.42 | ↓$0.28 (-0.47%) | 59.37 | 60.11 | 656.27K |
| 2025-11-25 | 58.20 | 59.86 | ↑$1.66 (2.85%) | 58.08 | 60.41 | 1.01M |
| 2025-11-24 | 57.54 | 57.94 | ↑$0.40 (0.70%) | 57.20 | 58.28 | 829.55K |
| 2025-11-21 | 55.98 | 57.64 | ↑$1.66 (2.97%) | 55.97 | 58.37 | 1.09M |
| 2025-11-20 | 57.13 | 55.80 | ↓$1.33 (-2.33%) | 55.75 | 58.04 | 1.61M |
| 2025-11-19 | 55.41 | 56.31 | ↑$0.90 (1.62%) | 54.98 | 56.51 | 1.46M |
| 2025-11-18 | 54.23 | 55.34 | ↑$1.11 (2.05%) | 53.64 | 55.63 | 0.95M |
| 2025-11-17 | 56.20 | 54.51 | ↓$1.69 (-3.01%) | 54.32 | 56.47 | 1.52M |
| 2025-11-14 | 56.17 | 56.43 | ↑$0.26 (0.46%) | 55.70 | 56.75 | 0.93M |
| 2025-11-13 | 57.26 | 56.70 | ↓$0.56 (-0.98%) | 56.55 | 58.26 | 1.05M |
| 2025-11-12 | 57.35 | 57.57 | ↑$0.22 (0.38%) | 57.30 | 58.60 | 0.90M |
| 2025-11-11 | 57.33 | 57.20 | ↓$0.13 (-0.23%) | 56.59 | 57.75 | 819.45K |
| 2025-11-10 | 57.43 | 57.30 | ↓$0.13 (-0.23%) | 56.81 | 57.79 | 833.41K |
| 2025-11-07 | 56.26 | 57.56 | ↑$1.30 (2.31%) | 55.81 | 57.56 | 1.07M |
| 2025-11-06 | 57.30 | 56.62 | ↓$0.68 (-1.19%) | 55.83 | 57.89 | 0.98M |
| 2025-11-05 | 56.63 | 57.24 | ↑$0.61 (1.08%) | 56.16 | 58.00 | 1.31M |
| 2025-11-04 | 56.29 | 56.68 | ↑$0.39 (0.69%) | 55.63 | 57.04 | 1.11M |
| 2025-11-03 | 56.74 | 56.89 | ↑$0.15 (0.26%) | 56.00 | 56.93 | 1.50M |
| 2025-10-31 | 56.22 | 57.04 | ↑$0.82 (1.46%) | 55.80 | 57.13 | 765.94K |
| 2025-10-30 | 56.09 | 56.59 | ↑$0.50 (0.89%) | 56.09 | 57.24 | 1.59M |
| 2025-10-29 | 56.08 | 56.16 | ↑$0.08 (0.14%) | 55.79 | 57.07 | 1.21M |
Create an account or log in to view more rows.
$WBS must buyyy
$WBS I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$WBS the time is near
$WBS i need more
$WBS great sale!!!! Buy buy buy
$WBS bull trap confirmed
$WBS get ready bears and bulls
$WBS Markets about as efficient as a retirement home
$WBS it begins tomorrow
$WBS I would not be a bear now