Webster Financial Corporation (WBS) Historical Stock Data
64.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WBS is up 0.29% a day on average. There have been 19 days where Webster Financial Corporation closed green and 11 days where WBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 65.22 | 64.32 | ↓$0.90 (-1.38%) | 64.32 | 65.22 | 701.43K |
| 2025-12-22 | 64.66 | 64.94 | ↑$0.28 (0.43%) | 64.41 | 65.28 | 809.97K |
| 2025-12-19 | 64.90 | 64.66 | ↓$0.24 (-0.37%) | 64.03 | 65.25 | 3.16M |
| 2025-12-18 | 64.42 | 64.70 | ↑$0.28 (0.43%) | 63.99 | 65.39 | 2.02M |
| 2025-12-17 | 63.80 | 64.00 | ↑$0.20 (0.31%) | 63.59 | 64.38 | 2.01M |
| 2025-12-16 | 64.43 | 63.70 | ↓$0.73 (-1.13%) | 63.26 | 64.78 | 1.40M |
| 2025-12-15 | 64.42 | 64.13 | ↓$0.29 (-0.45%) | 63.43 | 64.87 | 1.26M |
| 2025-12-12 | 64.49 | 63.96 | ↓$0.53 (-0.82%) | 63.48 | 64.63 | 1.67M |
| 2025-12-11 | 63.86 | 63.93 | ↑$0.07 (0.11%) | 63.54 | 64.86 | 1.87M |
| 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 |
Create an account or log in to view more rows.
$WBS Was last two days consolidation??
$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