Webster Financial Corporation (WBS) Historical Stock Data
42.45 ↑0.69 (1.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WBS is down -0.18% a day on average. There have been 15 days where Webster Financial Corporation closed green and 15 days where WBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-28 | 51.55 | 51.03 | ↓$0.52 (-1.01%) | 50.68 | 52.33 | 1.09M |
| 2025-03-27 | 52.37 | 52.02 | ↓$0.35 (-0.67%) | 51.81 | 52.64 | 778.39K |
| 2025-03-26 | 52.92 | 52.30 | ↓$0.62 (-1.17%) | 52.14 | 53.60 | 650.23K |
| 2025-03-25 | 52.75 | 52.67 | ↓$0.08 (-0.15%) | 52.51 | 53.24 | 0.91M |
| 2025-03-24 | 52.54 | 52.75 | ↑$0.21 (0.40%) | 52.08 | 52.95 | 1.52M |
| 2025-03-21 | 51.28 | 51.62 | ↑$0.34 (0.66%) | 50.70 | 51.91 | 1.36M |
| 2025-03-20 | 51.43 | 51.52 | ↑$0.09 (0.17%) | 51.35 | 52.56 | 1.19M |
| 2025-03-19 | 50.93 | 52.10 | ↑$1.17 (2.30%) | 50.62 | 52.58 | 1.60M |
| 2025-03-18 | 51.06 | 50.93 | ↓$0.13 (-0.25%) | 50.51 | 51.47 | 1.46M |
| 2025-03-17 | 50.34 | 50.86 | ↑$0.52 (1.03%) | 50.34 | 51.49 | 1.82M |
| 2025-03-14 | 49.20 | 50.36 | ↑$1.16 (2.36%) | 48.61 | 50.47 | 1.39M |
| 2025-03-13 | 49.98 | 48.52 | ↓$1.46 (-2.92%) | 48.48 | 50.43 | 1.82M |
| 2025-03-12 | 49.41 | 49.69 | ↑$0.28 (0.57%) | 49.05 | 50.34 | 1.43M |
| 2025-03-11 | 47.56 | 48.72 | ↑$1.16 (2.44%) | 47.50 | 49.29 | 1.92M |
| 2025-03-10 | 49.77 | 47.55 | ↓$2.22 (-4.46%) | 47.27 | 50.22 | 2.56M |
| 2025-03-07 | 51.65 | 51.11 | ↓$0.54 (-1.05%) | 49.97 | 51.88 | 1.89M |
| 2025-03-06 | 52.22 | 51.71 | ↓$0.51 (-0.98%) | 51.22 | 53.04 | 1.69M |
| 2025-03-05 | 52.86 | 53.15 | ↑$0.29 (0.55%) | 51.59 | 53.59 | 1.30M |
| 2025-03-04 | 53.36 | 52.56 | ↓$0.80 (-1.50%) | 51.43 | 53.83 | 0.96M |
| 2025-03-03 | 56.32 | 54.32 | ↓$2.00 (-3.55%) | 53.91 | 56.85 | 1.61M |
| 2025-02-28 | 56.32 | 56.32 | ↑$0.00 (0.00%) | 55.06 | 56.88 | 1.37M |
| 2025-02-27 | 55.78 | 55.94 | ↑$0.16 (0.29%) | 55.59 | 56.96 | 563.37K |
| 2025-02-26 | 55.57 | 55.66 | ↑$0.09 (0.16%) | 55.28 | 56.63 | 605.93K |
| 2025-02-25 | 56.04 | 55.44 | ↓$0.60 (-1.07%) | 55.20 | 56.64 | 881.80K |
Create an account or log in to view more rows.
$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.
$WBS cup and handle!