Webster Financial Corporation Common Stock (WBS)

Historical Prices For Webster Financial Corporation Common Stock (WBS)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	51.85	51.85	51.01	51.48	1,397,938	51.48
5/29/2025	51.97	52.12	51.44	52.10	866,029	52.10
5/28/2025	52.58	52.69	51.57	51.60	957,842	51.60
5/27/2025	52.04	52.59	51.35	52.50	1,318,676	52.50
5/23/2025	49.86	51.52	49.80	51.24	1,128,546	51.24
5/22/2025	50.53	51.74	50.53	51.30	1,390,782	51.30
5/21/2025	52.25	52.64	50.67	50.79	2,306,313	50.79
5/20/2025	52.29	52.72	52.09	52.65	1,258,045	52.65
5/19/2025	51.90	52.60	51.59	52.48	1,026,080	52.48
5/16/2025	52.95	53.09	52.25	52.90	717,232	52.90
5/15/2025	52.87	53.53	52.53	52.92	898,128	52.92
5/14/2025	52.69	53.60	52.69	53.31	1,199,092	53.31
5/13/2025	52.88	53.30	52.38	52.88	828,334	52.88
5/12/2025	52.73	53.70	51.90	52.90	1,494,420	52.90
5/09/2025	50.35	50.50	49.50	49.81	541,039	49.41
5/08/2025	49.18	50.46	48.97	50.16	911,398	49.76
5/07/2025	48.98	49.24	48.37	48.71	926,844	48.32
5/06/2025	48.84	49.37	48.51	48.59	809,364	48.20
5/05/2025	49.03	50.37	49.03	49.49	775,257	49.09
5/02/2025	49.27	50.00	48.60	49.75	1,064,013	49.35
5/01/2025	47.25	48.42	46.80	47.81	833,949	47.43
4/30/2025	46.36	47.39	45.94	47.30	1,260,507	46.92
4/29/2025	47.56	48.03	46.83	47.70	1,181,258	47.32
4/28/2025	47.51	48.00	46.98	47.64	1,127,564	47.26
4/25/2025	47.19	48.21	47.19	47.50	1,787,904	47.12
4/24/2025	45.89	48.05	45.75	47.90	3,531,908	47.52
4/23/2025	47.95	49.28	46.76	47.16	2,257,530	46.78
4/22/2025	44.81	46.31	44.62	46.16	1,520,095	45.79
4/21/2025	44.54	44.85	43.83	44.54	1,424,186	44.18
4/17/2025	44.56	45.63	44.48	45.15	1,184,017	44.79
4/16/2025	43.98	44.93	43.73	44.33	1,052,775	43.97
4/15/2025	43.73	45.23	43.73	44.36	1,208,646	44.00
4/14/2025	43.37	43.60	42.11	43.44	1,431,977	43.09
4/11/2025	41.92	42.61	41.07	42.37	1,840,195	42.03
4/10/2025	45.09	45.37	41.13	42.19	2,349,223	41.85
4/09/2025	40.81	46.94	39.96	46.66	2,594,257	46.29
4/08/2025	44.24	44.56	41.04	41.80	1,950,321	41.46
4/07/2025	39.78	43.44	39.78	42.45	2,176,831	42.11
4/04/2025	41.99	41.99	39.43	41.76	1,252,672	41.42
4/03/2025	47.96	48.70	43.90	43.95	3,014,384	43.60
4/02/2025	50.18	51.57	50.09	51.49	876,490	51.08
4/01/2025	51.03	51.35	50.07	50.73	1,299,007	50.32
3/31/2025	50.21	51.84	50.17	51.55	1,367,567	51.14
3/28/2025	51.55	52.33	50.67	51.03	1,087,962	50.62
3/27/2025	52.37	52.65	51.80	52.02	778,452	51.60
3/26/2025	52.92	53.59	52.14	52.30	650,281	51.88
3/25/2025	52.75	53.23	52.50	52.67	907,747	52.25
3/24/2025	52.54	52.95	52.06	52.75	1,523,391	52.33
3/21/2025	51.28	51.91	50.70	51.62	2,174,272	51.21
3/20/2025	51.43	52.56	51.35	51.52	1,185,802	51.11
3/19/2025	50.93	52.58	50.62	52.10	1,600,088	51.68
3/18/2025	51.06	51.52	50.51	50.93	1,462,990	50.52
3/17/2025	50.34	51.49	50.34	50.86	1,815,791	50.45
3/14/2025	49.20	50.47	48.61	50.36	1,386,637	49.96
3/13/2025	49.98	50.43	48.48	48.52	1,823,735	48.13
3/12/2025	49.41	50.34	49.05	49.69	1,428,575	49.29
3/11/2025	47.56	49.30	47.50	48.72	2,048,427	48.33
3/10/2025	49.77	50.22	47.27	47.55	2,558,672	47.17
3/07/2025	51.65	51.89	49.97	51.11	1,887,942	50.70
3/06/2025	52.22	53.04	51.22	51.71	1,687,661	51.29
3/05/2025	52.86	53.59	51.59	53.15	1,607,336	52.72
3/04/2025	53.36	53.83	51.43	52.56	1,167,743	52.14
3/03/2025	56.32	56.84	53.90	54.32	1,613,607	53.88