Webster Financial Corporation (WBS) Historical Stock Data
52.90 ↑3.09 (6.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WBS is up 0.73% a day on average. There have been 21 days where Webster Financial Corporation closed green and 9 days where WBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 52.73 | 52.90 | ↑$0.17 (0.32%) | 51.90 | 53.70 | 1.49M |
| 2025-05-09 | 50.35 | 49.81 | ↓$0.54 (-1.07%) | 49.52 | 50.50 | 407.05K |
| 2025-05-08 | 49.18 | 50.16 | ↑$0.98 (1.99%) | 49.08 | 50.46 | 0.91M |
| 2025-05-07 | 48.98 | 48.71 | ↓$0.27 (-0.55%) | 48.37 | 49.23 | 0.93M |
| 2025-05-06 | 48.84 | 48.59 | ↓$0.25 (-0.51%) | 48.51 | 49.37 | 779.61K |
| 2025-05-05 | 49.03 | 49.49 | ↑$0.46 (0.94%) | 49.03 | 50.37 | 775.26K |
| 2025-05-02 | 49.27 | 49.75 | ↑$0.48 (0.97%) | 48.61 | 50.00 | 1.06M |
| 2025-05-01 | 47.25 | 47.81 | ↑$0.56 (1.19%) | 46.81 | 48.39 | 833.95K |
| 2025-04-30 | 46.36 | 47.30 | ↑$0.94 (2.03%) | 45.94 | 47.39 | 1.09M |
| 2025-04-29 | 47.56 | 47.70 | ↑$0.14 (0.29%) | 46.83 | 48.03 | 1.18M |
| 2025-04-28 | 47.51 | 47.64 | ↑$0.13 (0.27%) | 46.98 | 48.00 | 1.13M |
| 2025-04-25 | 47.19 | 47.50 | ↑$0.31 (0.66%) | 47.19 | 48.21 | 1.79M |
| 2025-04-24 | 45.89 | 47.90 | ↑$2.01 (4.38%) | 45.75 | 48.05 | 3.53M |
| 2025-04-23 | 47.95 | 47.16 | ↓$0.79 (-1.65%) | 46.76 | 49.28 | 2.26M |
| 2025-04-22 | 44.81 | 46.16 | ↑$1.35 (3.01%) | 44.62 | 46.31 | 1.52M |
| 2025-04-21 | 44.54 | 44.54 | ↑$0.00 (0.00%) | 43.83 | 44.84 | 1.42M |
| 2025-04-17 | 44.56 | 45.15 | ↑$0.59 (1.32%) | 44.48 | 45.62 | 1.18M |
| 2025-04-16 | 43.98 | 44.33 | ↑$0.35 (0.80%) | 43.73 | 44.89 | 1.05M |
| 2025-04-15 | 43.73 | 44.36 | ↑$0.63 (1.44%) | 43.73 | 45.24 | 1.21M |
| 2025-04-14 | 43.37 | 43.44 | ↑$0.07 (0.16%) | 42.11 | 43.61 | 1.43M |
| 2025-04-11 | 41.92 | 42.37 | ↑$0.45 (1.07%) | 41.09 | 42.61 | 1.84M |
| 2025-04-10 | 45.09 | 42.19 | ↓$2.90 (-6.43%) | 41.15 | 45.37 | 2.35M |
| 2025-04-09 | 40.81 | 46.66 | ↑$5.85 (14.33%) | 39.96 | 46.91 | 2.59M |
| 2025-04-08 | 44.24 | 41.80 | ↓$2.44 (-5.52%) | 41.05 | 44.57 | 1.95M |
| 2025-04-07 | 39.78 | 42.45 | ↑$2.67 (6.71%) | 39.78 | 44.04 | 2.17M |
| 2025-04-04 | 41.99 | 41.76 | ↓$0.23 (-0.55%) | 39.44 | 42.25 | 1.89M |
| 2025-04-03 | 47.96 | 43.95 | ↓$4.01 (-8.36%) | 43.91 | 48.71 | 3.01M |
| 2025-04-02 | 50.18 | 51.49 | ↑$1.31 (2.61%) | 50.12 | 51.57 | 876.39K |
| 2025-04-01 | 51.03 | 50.73 | ↓$0.30 (-0.59%) | 50.08 | 51.36 | 1.30M |
| 2025-03-31 | 50.21 | 51.55 | ↑$1.34 (2.67%) | 50.18 | 51.84 | 1.37M |
Create an account or log in to view more rows.
$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
$WBS we back boys
$WBS whelp. you win this round. goodluck
$WBS hold
$WBS nice gap
$WBS added
$WBS tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.