Webster Financial Corporation (WBS) Historical Stock Data
Historical Data
In the past 30 trading days, WBS is up 0.55% a day on average. There have been 22 days where Webster Financial Corporation closed green and 8 days where WBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 51.85 | 51.48 | ↓$0.37 (-0.71%) | 51.01 | 51.85 | 1.40M |
| 2025-05-29 | 51.97 | 52.10 | ↑$0.13 (0.25%) | 51.44 | 52.12 | 866.03K |
| 2025-05-28 | 52.58 | 51.60 | ↓$0.98 (-1.86%) | 51.58 | 52.69 | 0.96M |
| 2025-05-27 | 52.04 | 52.50 | ↑$0.46 (0.88%) | 51.35 | 52.56 | 1.32M |
| 2025-05-23 | 49.86 | 51.24 | ↑$1.38 (2.77%) | 49.81 | 51.52 | 1.13M |
| 2025-05-22 | 50.53 | 51.30 | ↑$0.77 (1.52%) | 50.53 | 51.74 | 1.39M |
| 2025-05-21 | 52.25 | 50.79 | ↓$1.46 (-2.79%) | 50.67 | 52.64 | 2.31M |
| 2025-05-20 | 52.29 | 52.65 | ↑$0.36 (0.69%) | 52.09 | 52.72 | 1.06M |
| 2025-05-19 | 51.90 | 52.48 | ↑$0.58 (1.12%) | 51.59 | 52.60 | 1.03M |
| 2025-05-16 | 52.95 | 52.90 | ↓$0.05 (-0.09%) | 52.25 | 53.09 | 717.23K |
| 2025-05-15 | 52.87 | 52.92 | ↑$0.05 (0.09%) | 52.54 | 53.53 | 898.13K |
| 2025-05-14 | 52.69 | 53.31 | ↑$0.62 (1.18%) | 52.42 | 53.61 | 1.20M |
| 2025-05-13 | 52.88 | 52.88 | ↑$0.00 (0.00%) | 52.38 | 53.30 | 828.33K |
| 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 |
Create an account or log in to view more rows.
$WBS bull trap confirmed
$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