5 DAY PERFORMANCE
+1.08%
1 MONTH PERFORMANCE
+10.17%
3 MONTH PERFORMANCE
+5.53%
6 MONTH PERFORMANCE
+37.11%
YEAR-TO-DATE PERFORMANCE
+10.27%
1 YEAR PERFORMANCE
+30.27%
Webster Financial Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/07/2025 | $61.52 | $60.85 (-1.09%) | $61.65 | $59.96 | 647,800 | $10.32 B |
02/06/2025 | $60.98 | $61.41 (0.71%) | $61.54 | $60.40 | 759,907 | $10.41 B |
02/05/2025 | $60.39 | $60.49 (0.17%) | $60.61 | $59.77 | 685,400 | $10.26 B |
02/04/2025 | $59.06 | $60.24 (2%) | $60.43 | $59.03 | 612,816 | $10.21 B |
02/03/2025 | $58.81 | $58.97 (0.27%) | $59.98 | $57.83 | 1.03 M | $10.00 B |
01/31/2025 | $60.15 | $60.24 (0.15%) | $60.65 | $59.64 | 1.10 M | $10.21 B |
01/30/2025 | $60.40 | $60.15 (-0.41%) | $61.07 | $59.63 | 573,300 | $10.20 B |
01/29/2025 | $59.07 | $59.82 (1.27%) | $60.87 | $59.05 | 804,849 | $10.14 B |
01/28/2025 | $58.83 | $59.36 (0.9%) | $59.68 | $58.51 | 912,200 | $10.07 B |
01/27/2025 | $58.95 | $59.13 (0.31%) | $59.67 | $58.69 | 687,000 | $10.03 B |
01/24/2025 | $58.30 | $58.97 (1.15%) | $59.32 | $57.64 | 916,524 | $10.00 B |
01/23/2025 | $59.25 | $58.62 (-1.06%) | $59.81 | $58.35 | 1.56 M | $9.94 B |
01/22/2025 | $59.90 | $59.31 (-0.98%) | $60.17 | $58.96 | 1.03 M | $10.06 B |
01/21/2025 | $60.34 | $60.27 (-0.12%) | $60.96 | $59.94 | 1.16 M | $10.22 B |
01/17/2025 | $58.01 | $59.67 (2.86%) | $60.44 | $57.56 | 1.74 M | $10.12 B |
01/16/2025 | $57.66 | $57.94 (0.49%) | $58.40 | $57.21 | 1.63 M | $9.82 B |
01/15/2025 | $58.56 | $58.16 (-0.68%) | $58.78 | $57.61 | 1.43 M | $9.86 B |
01/14/2025 | $55.34 | $56.46 (2.02%) | $56.82 | $55.17 | 1.33 M | $9.57 B |
01/13/2025 | $53.50 | $54.84 (2.5%) | $54.98 | $53.44 | 1.01 M | $9.30 B |
01/10/2025 | $54.15 | $53.65 (-0.92%) | $54.50 | $53.32 | 1.14 M | $9.10 B |
01/08/2025 | $54.83 | $55.27 (0.8%) | $55.62 | $54.45 | 789,718 | $9.37 B |
01/07/2025 | $56.45 | $55.07 (-2.44%) | $56.45 | $54.59 | 959,100 | $9.34 B |
01/06/2025 | $56.14 | $55.96 (-0.32%) | $57.18 | $55.60 | 1.22 M | $9.49 B |
01/03/2025 | $54.94 | $55.48 (0.98%) | $55.50 | $53.75 | 842,513 | $9.41 B |
01/02/2025 | $55.68 | $54.81 (-1.56%) | $56.15 | $54.76 | 678,100 | $9.29 B |
12/31/2024 | $54.99 | $55.22 (0.42%) | $55.47 | $54.80 | 794,742 | $9.36 B |
12/30/2024 | $54.60 | $54.88 (0.51%) | $55.32 | $54.21 | 611,119 | $9.31 B |
12/27/2024 | $55.56 | $55.04 (-0.94%) | $56.14 | $54.77 | 692,200 | $9.33 B |
12/26/2024 | $55.14 | $55.82 (1.23%) | $55.88 | $54.97 | 478,900 | $9.47 B |
12/24/2024 | $55.58 | $55.58 (0%) | $55.87 | $54.87 | 455,546 | $9.42 B |
12/23/2024 | $54.80 | $55.39 (1.08%) | $55.77 | $54.43 | 587,489 | $9.39 B |
12/20/2024 | $53.63 | $54.99 (2.54%) | $55.85 | $53.55 | 3.61 M | $9.32 B |
12/19/2024 | $55.69 | $54.13 (-2.8%) | $56.00 | $53.96 | 1.24 M | $9.18 B |
12/18/2024 | $58.07 | $54.54 (-6.08%) | $58.37 | $54.25 | 2.22 M | $9.25 B |
12/17/2024 | $59.22 | $57.71 (-2.55%) | $59.36 | $57.29 | 1.10 M | $9.79 B |
12/16/2024 | $59.04 | $59.00 (-0.07%) | $59.10 | $58.44 | 708,204 | $10.00 B |
12/13/2024 | $59.18 | $58.96 (-0.37%) | $59.35 | $58.30 | 694,316 | $10.00 B |
12/12/2024 | $59.59 | $59.07 (-0.87%) | $60.06 | $59.00 | 864,700 | $10.02 B |
12/11/2024 | $59.76 | $59.69 (-0.12%) | $60.86 | $59.04 | 1.40 M | $10.12 B |
12/10/2024 | $59.62 | $58.92 (-1.17%) | $60.10 | $58.52 | 883,900 | $9.99 B |
12/09/2024 | $60.08 | $59.11 (-1.61%) | $60.46 | $59.06 | 584,700 | $10.02 B |
12/06/2024 | $60.23 | $60.01 (-0.37%) | $60.36 | $59.35 | 602,448 | $10.18 B |
12/05/2024 | $60.97 | $59.88 (-1.79%) | $61.13 | $59.85 | 644,800 | $10.15 B |
12/04/2024 | $60.15 | $60.39 (0.4%) | $60.53 | $59.66 | 634,411 | $10.24 B |
12/03/2024 | $61.07 | $60.30 (-1.26%) | $61.20 | $60.11 | 729,500 | $10.23 B |
12/02/2024 | $62.04 | $60.94 (-1.77%) | $62.26 | $60.64 | 768,252 | $10.33 B |
11/29/2024 | $62.55 | $61.78 (-1.23%) | $62.89 | $61.32 | 489,500 | $10.48 B |
11/27/2024 | $62.51 | $62.05 (-0.74%) | $63.19 | $61.87 | 624,922 | $10.52 B |
11/26/2024 | $62.26 | $62.02 (-0.39%) | $62.80 | $61.52 | 1.07 M | $10.52 B |
11/25/2024 | $62.18 | $62.82 (1.03%) | $63.99 | $62.14 | 1.54 M | $10.65 B |
11/22/2024 | $60.56 | $61.76 (1.98%) | $61.86 | $60.56 | 1.19 M | $10.47 B |
11/21/2024 | $59.75 | $60.49 (1.24%) | $60.93 | $59.60 | 771,400 | $10.26 B |
11/20/2024 | $60.02 | $59.55 (-0.78%) | $60.02 | $58.55 | 1.42 M | $10.10 B |
11/19/2024 | $59.50 | $59.96 (0.77%) | $60.37 | $59.50 | 834,400 | $10.17 B |
11/18/2024 | $60.20 | $60.53 (0.55%) | $60.96 | $60.06 | 1.37 M | $10.26 B |
11/15/2024 | $59.87 | $60.07 (0.33%) | $60.21 | $58.78 | 1.69 M | $10.19 B |
11/14/2024 | $60.00 | $59.70 (-0.5%) | $60.41 | $59.35 | 819,900 | $10.12 B |
11/13/2024 | $60.28 | $59.84 (-0.73%) | $61.12 | $59.51 | 1.43 M | $10.15 B |
11/12/2024 | $59.89 | $60.08 (0.32%) | $61.04 | $59.69 | 1.31 M | $10.19 B |
11/11/2024 | $58.77 | $59.97 (2.04%) | $61.04 | $58.71 | 1.86 M | $10.17 B |