48.71
price up icon0.25%   0.12
after-market After Hours: 48.71
loading

Webster Financial Corp Stock (WBS) Price History

The historical daily chart and data for Webster Financial Corp stock (WBS), adjusted for splits and dividends, show that the latest closing stock price as of May 07, 2025, is $48.71.
  • Webster Financial Corp all-time high stock price is $69.63, occurred on July 23, 2018.
  • The lowest Webster Financial Corp stock price recorded was $18.16 on March 23, 2020. Since then, Webster Financial Corp's stock price has risen over 168.23% to $48.71 now.
  • The 52-week high stock price for WBS is $63.99, representing a 31.37% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for WBS is $39.34, indicating a -19.25% decrease from the current share price, occurred on June 17, 2024.
  • The closing price of Webster Financial Corp (WBS) stock in the beginning of 2024 was $57.77. The stock closed the year at $47.34, a loss of over -18.05% for the year.
The table below shows more information about WBS historical price data:
Date High Low High - Low Volume % Change
May 07, 2025 $49.24 $48.37 $0.875 926,563.0 +0.25%
May 06, 2025 $49.37 $48.51 $0.855 779,604.0 -1.82%
May 05, 2025 $50.37 $49.03 $1.34 775,257.0 -0.52%
May 02, 2025 $50.00 $48.60 $1.40 1,064,006.0 +4.06%
May 01, 2025 $48.42 $46.80 $1.62 833,824.0 +1.08%
Apr 30, 2025 $47.39 $45.94 $1.45 1,087,766.0 -0.84%
Apr 29, 2025 $48.03 $46.83 $1.20 1,180,946.0 +0.13%
Apr 28, 2025 $48.00 $46.98 $1.02 1,127,562.0 +0.29%
Apr 25, 2025 $48.21 $47.19 $1.02 1,787,525.0 -0.84%
Apr 24, 2025 $48.05 $45.75 $2.30 3,531,711.0 +1.57%
Apr 23, 2025 $49.28 $46.76 $2.52 2,257,246.0 +2.17%
Apr 22, 2025 $46.31 $44.62 $1.69 1,519,557.0 +3.64%
Apr 21, 2025 $44.85 $43.83 $1.02 1,424,158.0 -1.35%
Apr 17, 2025 $45.63 $44.48 $1.15 1,183,808.0 +1.85%
Apr 16, 2025 $44.93 $43.73 $1.20 1,052,675.0 -0.07%
Apr 15, 2025 $45.23 $43.73 $1.51 1,208,504.0 +2.12%
Apr 14, 2025 $43.60 $42.11 $1.49 1,431,972.0 +2.53%
Apr 11, 2025 $42.61 $41.07 $1.54 1,840,195.0 +0.43%
Apr 10, 2025 $45.37 $41.13 $4.23 2,349,201.0 -9.58%
Apr 09, 2025 $46.94 $39.96 $6.98 2,594,168.0 +11.63%
Apr 08, 2025 $44.26 $41.04 $3.22 1,829,699.0 -1.53%

Webster Financial Corp Stock (WBS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Webster Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Webster Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Webster Financial Corp Stock (WBS) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $50.37 $46.80 $3.56 5,305,817.0 +2.98%
Apr, 2025 $51.57 $39.43 $12.14 36,664,616.0 -8.24%
Mar, 2025 $56.84 $47.27 $9.57 29,250,554.0 -8.47%
Feb, 2025 $61.65 $55.04 $6.61 14,316,756.0 -6.51%
Jan, 2025 $61.07 $53.32 $7.75 20,603,418.0 +9.09%

Webster Financial Corp Stock (WBS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $62.26 $53.55 $8.71 17,607,414.0 -11.17%
Nov, 2024 $63.99 $49.48 $14.51 25,428,502.0 +19.27%
Oct, 2024 $54.38 $43.64 $10.74 28,849,470.0 +11.13%
Sep, 2024 $48.50 $42.54 $5.96 23,374,322.0 -1.73%
Aug, 2024 $49.80 $40.88 $8.92 21,321,852.0 -4.41%
Jul, 2024 $50.51 $41.54 $8.97 39,315,731.0 +13.83%
Jun, 2024 $44.62 $39.34 $5.28 23,607,762.0 -1.42%
May, 2024 $46.99 $42.41 $4.58 22,298,340.0 +0.89%
Apr, 2024 $50.81 $43.80 $7.01 26,485,535.0 -13.67%
Mar, 2024 $51.35 $45.97 $5.38 20,576,206.0 +6.57%
Feb, 2024 $50.00 $44.54 $5.46 24,967,526.0 -3.72%
Jan, 2024 $52.77 $48.29 $4.48 23,623,468.0 -2.52%

Webster Financial Corp Stock (WBS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $53.39 $44.47 $8.92 23,185,704.0 +13.18%
Nov, 2023 $45.47 $37.18 $8.29 34,218,185.0 +18.12%
Oct, 2023 $41.35 $36.36 $4.99 27,791,207.0 -5.81%
Sep, 2023 $43.84 $38.70 $5.14 25,516,602.0 -4.95%
Aug, 2023 $46.80 $40.81 $5.99 17,915,237.0 -10.38%
Jul, 2023 $47.69 $36.75 $10.94 24,080,413.0 +25.35%
Jun, 2023 $40.95 $35.49 $5.46 24,203,424.0 +6.19%
May, 2023 $38.33 $31.03 $7.30 30,137,804.0 -4.69%
Apr, 2023 $41.00 $35.96 $5.04 26,179,814.0 -5.38%
Mar, 2023 $52.77 $36.49 $16.28 51,720,208.0 -25.79%
Feb, 2023 $56.00 $52.22 $3.78 16,418,690.0 +0.89%
Jan, 2023 $52.69 $44.62 $8.07 19,397,093.0 +11.22%
banks_regional DB
$26.67
price down icon 0.26%
banks_regional NWG
$12.79
price down icon 0.54%
banks_regional LYG
$3.88
price up icon 1.04%
banks_regional NU
$12.37
price down icon 0.56%
banks_regional USB
$41.30
price up icon 0.78%
banks_regional MFG
$4.91
price up icon 0.00%
Cap:     |  Volume (24h):