5 DAY PERFORMANCE
+1.51%
1 MONTH PERFORMANCE
-10.00%
3 MONTH PERFORMANCE
+21.03%
6 MONTH PERFORMANCE
+33.99%
YEAR-TO-DATE PERFORMANCE
+9.97%
1 YEAR PERFORMANCE
+8.26%
Webster Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $55.14 | $55.82 (1.23%) | $55.88 | $54.97 | 478,894 | $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 |
| 11/08/2024 | $58.03 | $57.70 (-0.57%) | $58.25 | $57.04 | 1.49 M | $9.78 B |
| 11/07/2024 | $59.64 | $57.68 (-3.29%) | $60.10 | $57.43 | 2.29 M | $9.78 B |
| 11/06/2024 | $56.28 | $60.11 (6.81%) | $60.13 | $55.44 | 4.52 M | $10.19 B |
| 11/05/2024 | $50.36 | $50.85 (0.97%) | $51.09 | $50.31 | 547,524 | $8.62 B |
| 11/04/2024 | $50.69 | $50.24 (-0.89%) | $50.72 | $49.48 | 809,000 | $8.52 B |
| 11/01/2024 | $51.74 | $50.72 (-1.97%) | $51.99 | $50.62 | 929,448 | $8.60 B |
| 10/31/2024 | $52.57 | $51.80 (-1.46%) | $52.81 | $51.73 | 1.02 M | $8.78 B |
| 10/30/2024 | $51.94 | $52.57 (1.21%) | $53.23 | $51.90 | 1.15 M | $8.91 B |
| 10/29/2024 | $52.20 | $51.90 (-0.57%) | $52.40 | $51.64 | 771,228 | $8.80 B |
| 10/28/2024 | $51.75 | $52.18 (0.83%) | $52.40 | $51.36 | 891,684 | $8.85 B |
| 10/25/2024 | $52.47 | $51.15 (-2.52%) | $52.62 | $50.89 | 846,706 | $8.67 B |
| 10/24/2024 | $51.54 | $51.87 (0.64%) | $51.95 | $50.69 | 1.35 M | $8.80 B |
| 10/23/2024 | $51.90 | $51.47 (-0.83%) | $52.21 | $51.14 | 961,749 | $8.73 B |
| 10/22/2024 | $51.26 | $51.94 (1.33%) | $52.27 | $51.10 | 997,023 | $8.81 B |
| 10/21/2024 | $52.89 | $51.49 (-2.65%) | $53.13 | $51.31 | 1.92 M | $8.73 B |
| 10/18/2024 | $53.80 | $52.91 (-1.65%) | $53.90 | $52.40 | 2.13 M | $8.97 B |
| 10/17/2024 | $50.23 | $54.25 (8%) | $54.38 | $49.87 | 3.77 M | $9.20 B |
| 10/16/2024 | $49.33 | $48.62 (-1.44%) | $49.95 | $48.30 | 3.12 M | $8.25 B |
| 10/15/2024 | $48.28 | $48.93 (1.35%) | $49.98 | $48.02 | 1.39 M | $8.30 B |
| 10/14/2024 | $47.79 | $48.10 (0.65%) | $48.43 | $47.15 | 1.14 M | $8.16 B |
| 10/11/2024 | $46.45 | $47.86 (3.04%) | $47.94 | $46.31 | 1.11 M | $8.12 B |
| 10/10/2024 | $45.34 | $46.07 (1.61%) | $46.12 | $45.09 | 1.09 M | $7.82 B |
| 10/09/2024 | $45.00 | $45.55 (1.22%) | $45.90 | $44.68 | 1.44 M | $7.73 B |
| 10/08/2024 | $45.41 | $44.76 (-1.43%) | $45.49 | $44.66 | 715,724 | $7.59 B |
| 10/07/2024 | $45.36 | $45.25 (-0.24%) | $45.67 | $44.84 | 783,900 | $7.68 B |
| 10/04/2024 | $45.66 | $45.64 (-0.04%) | $46.11 | $45.12 | 920,616 | $7.74 B |
| 10/03/2024 | $44.05 | $44.48 (0.98%) | $44.54 | $43.64 | 890,521 | $7.55 B |
| 10/02/2024 | $44.77 | $44.33 (-0.98%) | $45.28 | $44.23 | 1.02 M | $7.52 B |
| 10/01/2024 | $46.22 | $44.86 (-2.94%) | $46.22 | $44.57 | 804,122 | $7.61 B |
| 09/30/2024 | $46.27 | $46.61 (0.73%) | $47.05 | $46.22 | 708,100 | $7.91 B |
| 09/27/2024 | $46.54 | $46.39 (-0.32%) | $46.94 | $46.14 | 645,929 | $7.87 B |
| 09/26/2024 | $46.26 | $46.12 (-0.3%) | $46.62 | $45.78 | 1.35 M | $7.83 B |