5 DAY PERFORMANCE
+0.90%
1 MONTH PERFORMANCE
+1.11%
3 MONTH PERFORMANCE
+15.15%
6 MONTH PERFORMANCE
+9.81%
YEAR-TO-DATE PERFORMANCE
+2.75%
1 YEAR PERFORMANCE
+8.11%
Webster Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $64.94 | $64.67 (-0.42%) | $65.67 | $64.06 | 202.52 K | |
| 01/28/2026 | $64.36 | $64.53 (0.26%) | $65.35 | $63.97 | 1.67 M | $10.34 B |
| 01/27/2026 | $65.37 | $64.25 (-1.71%) | $65.37 | $64.08 | 2.16 M | $10.30 B |
| 01/26/2026 | $64.48 | $64.63 (0.23%) | $65.38 | $63.53 | 1.52 M | $10.36 B |
| 01/23/2026 | $66.00 | $64.09 (-2.89%) | $66.87 | $63.73 | 2.73 M | $10.27 B |
| 01/22/2026 | $66.07 | $66.22 (0.23%) | $67.43 | $65.71 | 2.65 M | $10.61 B |
| 01/21/2026 | $64.05 | $65.92 (2.92%) | $66.19 | $63.64 | 1.78 M | $10.56 B |
| 01/20/2026 | $63.59 | $63.39 (-0.31%) | $64.65 | $63.14 | 1.45 M | $10.16 B |
| 01/16/2026 | $64.26 | $64.53 (0.42%) | $65.22 | $63.92 | 1.95 M | $10.59 B |
| 01/15/2026 | $64.13 | $64.41 (0.44%) | $64.84 | $63.70 | 2.33 M | $10.57 B |
| 01/14/2026 | $62.65 | $63.62 (1.55%) | $63.95 | $62.48 | 1.80 M | $10.44 B |
| 01/13/2026 | $63.46 | $62.85 (-0.96%) | $63.83 | $62.81 | 1.11 M | $10.32 B |
| 01/12/2026 | $63.92 | $63.20 (-1.13%) | $64.37 | $63.13 | 1.67 M | $10.37 B |
| 01/09/2026 | $65.98 | $64.77 (-1.83%) | $66.54 | $64.75 | 824.80 K | $10.63 B |
| 01/08/2026 | $64.33 | $65.75 (2.21%) | $66.49 | $64.33 | 1.10 M | $10.79 B |
| 01/07/2026 | $65.50 | $64.58 (-1.4%) | $65.71 | $64.28 | 1.03 M | $10.60 B |
| 01/06/2026 | $64.78 | $65.70 (1.42%) | $65.98 | $64.51 | 994.30 K | $10.78 B |
| 01/05/2026 | $63.51 | $65.04 (2.41%) | $65.90 | $63.51 | 1.54 M | $10.68 B |
| 01/02/2026 | $63.00 | $63.82 (1.3%) | $64.38 | $62.30 | 917.40 K | $10.48 B |
| 12/31/2025 | $63.87 | $62.94 (-1.46%) | $63.87 | $62.83 | 847.00 K | $10.33 B |
| 12/30/2025 | $64.20 | $63.53 (-1.04%) | $64.36 | $63.36 | 580.00 K | $10.43 B |
| 12/29/2025 | $64.50 | $63.96 (-0.84%) | $64.72 | $63.92 | 651.25 K | $10.50 B |
| 12/26/2025 | $64.52 | $64.40 (-0.19%) | $64.81 | $64.12 | 396.12 K | $10.57 B |
| 12/24/2025 | $64.55 | $64.53 (-0.03%) | $64.85 | $64.12 | 370.90 K | $10.59 B |
| 12/23/2025 | $65.22 | $64.32 (-1.38%) | $65.22 | $64.32 | 701.43 K | $10.56 B |
| 12/22/2025 | $64.66 | $64.94 (0.43%) | $65.28 | $64.41 | 810.00 K | $10.66 B |
| 12/19/2025 | $64.90 | $64.66 (-0.37%) | $65.25 | $64.03 | 3.16 M | $10.61 B |
| 12/18/2025 | $64.42 | $64.70 (0.43%) | $65.39 | $63.99 | 2.02 M | $10.62 B |
| 12/17/2025 | $63.80 | $64.00 (0.31%) | $64.38 | $63.59 | 2.01 M | $10.50 B |
| 12/16/2025 | $64.43 | $63.70 (-1.13%) | $64.78 | $63.26 | 1.40 M | $10.46 B |
| 12/15/2025 | $64.42 | $64.13 (-0.45%) | $64.87 | $63.43 | 1.26 M | $10.53 B |
| 12/12/2025 | $64.49 | $63.96 (-0.82%) | $64.63 | $63.48 | 1.67 M | $10.50 B |
| 12/11/2025 | $63.86 | $63.93 (0.11%) | $64.86 | $63.54 | 1.87 M | $10.49 B |
| 12/10/2025 | $62.78 | $63.99 (1.93%) | $64.41 | $62.58 | 2.51 M | $10.50 B |
| 12/09/2025 | $62.50 | $62.67 (0.27%) | $63.75 | $62.50 | 1.05 M | $10.29 B |
| 12/08/2025 | $62.51 | $62.63 (0.19%) | $63.41 | $62.42 | 1.46 M | $10.28 B |
| 12/05/2025 | $61.82 | $62.49 (1.08%) | $62.80 | $61.80 | 1.04 M | $10.26 B |
| 12/04/2025 | $62.00 | $62.05 (0.08%) | $62.84 | $61.76 | 1.26 M | $10.18 B |
| 12/03/2025 | $60.34 | $62.09 (2.9%) | $62.30 | $60.19 | 1.71 M | $10.19 B |
| 12/02/2025 | $60.88 | $60.40 (-0.79%) | $61.16 | $60.32 | 854.61 K | $9.91 B |
| 12/01/2025 | $59.45 | $60.50 (1.77%) | $60.80 | $59.45 | 989.11 K | $9.93 B |
| 11/28/2025 | $59.58 | $59.60 (0.03%) | $59.86 | $59.00 | 461.00 K | $9.78 B |
| 11/26/2025 | $59.70 | $59.42 (-0.47%) | $60.11 | $59.37 | 656.30 K | $9.75 B |
| 11/25/2025 | $58.20 | $59.86 (2.85%) | $60.41 | $58.08 | 1.01 M | $9.83 B |
| 11/24/2025 | $57.54 | $57.94 (0.7%) | $58.28 | $57.20 | 829.60 K | $9.51 B |
| 11/21/2025 | $55.98 | $57.64 (2.97%) | $58.37 | $55.97 | 1.09 M | $9.46 B |
| 11/20/2025 | $57.13 | $55.80 (-2.33%) | $58.04 | $55.75 | 1.61 M | $9.16 B |
| 11/19/2025 | $55.41 | $56.31 (1.62%) | $56.51 | $54.98 | 1.46 M | $9.24 B |
| 11/18/2025 | $54.23 | $55.34 (2.05%) | $55.63 | $53.64 | 954.40 K | $9.08 B |
| 11/17/2025 | $56.20 | $54.51 (-3.01%) | $56.47 | $54.32 | 1.52 M | $8.95 B |
| 11/14/2025 | $56.17 | $56.43 (0.46%) | $56.75 | $55.70 | 929.82 K | $9.26 B |
| 11/13/2025 | $57.26 | $56.70 (-0.98%) | $58.26 | $56.55 | 1.05 M | $9.31 B |
| 11/12/2025 | $57.35 | $57.57 (0.38%) | $58.60 | $57.30 | 900.81 K | $9.45 B |
| 11/11/2025 | $57.33 | $57.20 (-0.23%) | $57.75 | $56.59 | 819.45 K | $9.39 B |
| 11/10/2025 | $57.43 | $57.30 (-0.23%) | $57.79 | $56.81 | 833.41 K | $9.41 B |
| 11/07/2025 | $56.26 | $57.56 (2.31%) | $57.56 | $55.81 | 1.07 M | $9.45 B |
| 11/06/2025 | $57.30 | $56.62 (-1.19%) | $57.89 | $55.83 | 983.90 K | $9.29 B |
| 11/05/2025 | $56.63 | $57.24 (1.08%) | $58.00 | $56.16 | 1.31 M | $9.40 B |
| 11/04/2025 | $56.29 | $56.68 (0.69%) | $57.05 | $55.63 | 1.25 M | $9.30 B |
| 11/03/2025 | $56.74 | $56.89 (0.26%) | $56.93 | $56.00 | 1.74 M | $9.34 B |
| 10/31/2025 | $56.22 | $57.04 (1.46%) | $57.13 | $55.80 | 1.35 M | $9.36 B |
| 10/30/2025 | $56.09 | $56.59 (0.89%) | $57.24 | $56.09 | 1.59 M | $9.29 B |
| 10/29/2025 | $56.08 | $56.16 (0.14%) | $57.07 | $55.78 | 1.41 M | $9.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
