Webster Financial Corporation Common Stock (WBS)

Historical Prices For Webster Financial Corporation Common Stock (WBS)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	60.88	61.16	60.31	60.40	854,606	60.40
12/01/2025	59.45	60.80	59.45	60.50	989,107	60.50
11/28/2025	59.58	59.86	59.00	59.60	460,968	59.60
11/26/2025	59.70	60.11	59.37	59.42	656,266	59.42
11/25/2025	58.20	60.41	58.08	59.86	1,006,127	59.86
11/24/2025	57.54	58.28	57.20	57.94	809,675	57.94
11/21/2025	55.98	58.37	55.97	57.64	1,088,691	57.64
11/20/2025	57.13	58.04	55.74	55.80	1,613,547	55.80
11/19/2025	55.41	56.51	54.98	56.31	1,455,139	56.31
11/18/2025	54.23	55.63	53.64	55.34	954,374	55.34
11/17/2025	56.20	56.47	54.32	54.51	1,515,529	54.51
11/14/2025	56.17	56.75	55.70	56.43	929,819	56.43
11/13/2025	57.26	58.26	56.55	56.70	1,046,646	56.70
11/12/2025	57.35	58.60	57.30	57.57	900,805	57.57
11/11/2025	57.33	57.75	56.59	57.20	819,447	57.20
11/10/2025	57.43	57.79	56.81	57.30	833,405	57.30
11/07/2025	56.26	57.56	55.80	57.56	1,068,254	57.16
11/06/2025	57.30	57.89	55.83	56.62	983,900	56.23
11/05/2025	56.63	58.00	56.16	57.24	1,307,467	56.84
11/04/2025	56.29	57.05	55.63	56.68	1,247,732	56.29
11/03/2025	56.74	56.93	56.00	56.89	1,743,670	56.49
10/31/2025	56.22	57.13	55.80	57.04	1,348,003	56.64
10/30/2025	56.09	57.24	56.09	56.59	1,588,295	56.20
10/29/2025	56.08	57.07	55.78	56.16	1,412,208	55.77
10/28/2025	56.99	57.43	56.20	56.59	1,268,377	56.20
10/27/2025	57.13	57.70	56.88	57.10	1,720,807	56.70
10/24/2025	56.45	56.95	55.96	56.48	1,454,747	56.09
10/23/2025	56.38	56.38	55.35	55.81	1,447,431	55.42
10/22/2025	56.47	57.02	55.80	55.91	2,199,317	55.52
10/21/2025	54.88	56.34	54.52	56.10	2,087,888	55.71
10/20/2025	54.60	55.29	54.26	54.83	2,395,548	54.45
10/17/2025	54.25	55.06	52.69	54.27	3,333,907	53.89
10/16/2025	57.41	57.69	53.44	54.10	4,151,749	53.72
10/15/2025	59.98	59.98	57.96	58.20	1,820,538	57.80
10/14/2025	56.70	59.84	56.52	59.44	1,060,035	59.03
10/13/2025	56.88	57.30	56.27	57.18	1,295,411	56.78
10/10/2025	59.49	59.67	55.62	55.75	1,154,465	55.36
10/09/2025	59.10	59.40	58.23	59.18	1,227,091	58.77
10/08/2025	60.46	60.55	58.83	58.86	1,179,834	58.45
10/07/2025	61.67	62.03	60.10	60.13	1,085,117	59.71
10/06/2025	60.50	62.16	60.38	61.45	1,755,135	61.02
10/03/2025	59.50	60.06	59.14	59.61	1,023,855	59.20
10/02/2025	58.83	59.24	58.24	58.96	1,052,368	58.55
10/01/2025	58.84	59.31	58.43	58.99	1,473,308	58.58
9/30/2025	59.62	60.02	58.34	59.44	1,580,172	59.03
9/29/2025	59.95	60.03	58.53	59.58	1,058,313	59.17
9/26/2025	60.19	60.48	59.56	59.84	830,027	59.42
9/25/2025	60.09	60.09	59.36	59.82	1,244,639	59.40
9/24/2025	60.95	61.16	60.02	60.16	850,159	59.74
9/23/2025	60.96	61.81	60.33	60.71	884,536	60.29
9/22/2025	61.19	61.50	60.18	60.69	1,226,623	60.27
9/19/2025	61.97	62.02	61.09	61.54	3,389,612	61.11
9/18/2025	60.76	62.40	60.66	62.32	1,371,940	61.89
9/17/2025	59.66	62.04	59.52	60.65	1,426,824	60.23
9/16/2025	60.49	60.71	58.80	59.49	2,530,942	59.08
9/15/2025	61.61	62.05	60.49	60.62	1,640,082	60.20
9/12/2025	62.02	62.02	61.41	61.50	1,363,622	61.07
9/11/2025	61.77	62.19	61.14	61.95	1,405,265	61.52
9/10/2025	61.49	62.28	61.20	61.66	2,100,725	61.23
9/09/2025	61.89	62.43	61.14	61.22	1,067,289	60.79
9/08/2025	62.02	62.11	61.13	62.08	1,322,409	61.65
9/05/2025	63.21	63.59	61.49	62.01	1,210,067	61.58
9/04/2025	62.08	62.92	61.59	62.92	885,781	62.48