5 DAY PERFORMANCE
+4.17%
1 MONTH PERFORMANCE
+9.13%
3 MONTH PERFORMANCE
+0.51%
6 MONTH PERFORMANCE
+19.26%
YEAR-TO-DATE PERFORMANCE
+12.43%
1 YEAR PERFORMANCE
+2.96%
Webster Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $60.34 | $62.09 (2.9%) | $62.25 | $60.19 | 1.48 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 |
| 10/28/2025 | $56.99 | $56.59 (-0.7%) | $57.43 | $56.20 | 1.27 M | $9.29 B |
| 10/27/2025 | $57.13 | $57.10 (-0.05%) | $57.70 | $56.88 | 1.72 M | $9.37 B |
| 10/24/2025 | $56.45 | $56.48 (0.05%) | $56.96 | $55.96 | 1.45 M | $9.27 B |
| 10/23/2025 | $56.38 | $55.81 (-1.01%) | $56.38 | $55.35 | 1.45 M | $9.16 B |
| 10/22/2025 | $56.47 | $55.91 (-0.99%) | $57.02 | $55.80 | 2.20 M | $9.18 B |
| 10/21/2025 | $54.88 | $56.10 (2.22%) | $56.34 | $54.52 | 2.09 M | $9.21 B |
| 10/20/2025 | $54.60 | $54.83 (0.42%) | $55.29 | $54.26 | 2.40 M | $9.00 B |
| 10/17/2025 | $54.25 | $54.27 (0.04%) | $55.07 | $52.69 | 3.33 M | $8.91 B |
| 10/16/2025 | $57.41 | $54.10 (-5.77%) | $57.69 | $53.44 | 4.15 M | $8.88 B |
| 10/15/2025 | $59.98 | $58.20 (-2.97%) | $59.98 | $57.96 | 1.82 M | $9.55 B |
| 10/14/2025 | $56.70 | $59.44 (4.83%) | $59.84 | $56.52 | 1.06 M | $9.76 B |
| 10/13/2025 | $56.88 | $57.18 (0.53%) | $57.30 | $56.27 | 1.30 M | $9.39 B |
| 10/10/2025 | $59.49 | $55.75 (-6.29%) | $59.67 | $55.62 | 1.15 M | $9.25 B |
| 10/09/2025 | $59.10 | $59.18 (0.14%) | $59.40 | $58.23 | 1.23 M | $9.82 B |
| 10/08/2025 | $60.46 | $58.86 (-2.65%) | $60.56 | $58.83 | 1.18 M | $9.76 B |
| 10/07/2025 | $61.67 | $60.13 (-2.5%) | $62.04 | $60.11 | 1.09 M | $9.97 B |
| 10/06/2025 | $60.50 | $61.45 (1.57%) | $62.16 | $60.38 | 1.76 M | $10.19 B |
| 10/03/2025 | $59.50 | $59.61 (0.18%) | $60.06 | $59.14 | 1.02 M | $9.89 B |
| 10/02/2025 | $58.83 | $58.96 (0.22%) | $59.24 | $58.24 | 1.05 M | $9.78 B |
| 10/01/2025 | $58.84 | $58.99 (0.25%) | $59.31 | $58.43 | 1.47 M | $9.79 B |
| 09/30/2025 | $59.62 | $59.44 (-0.3%) | $60.02 | $58.34 | 1.58 M | $9.86 B |
| 09/29/2025 | $59.95 | $59.58 (-0.62%) | $60.03 | $58.53 | 1.06 M | $9.88 B |
| 09/26/2025 | $60.19 | $59.84 (-0.58%) | $60.48 | $59.56 | 828.10 K | $9.93 B |
| 09/25/2025 | $60.09 | $59.82 (-0.45%) | $60.09 | $59.36 | 1.24 M | $9.92 B |
| 09/24/2025 | $60.95 | $60.16 (-1.3%) | $61.16 | $60.02 | 850.20 K | $9.98 B |
| 09/23/2025 | $60.96 | $60.71 (-0.41%) | $61.81 | $60.33 | 884.54 K | $10.07 B |
| 09/22/2025 | $61.19 | $60.69 (-0.82%) | $61.50 | $60.18 | 1.23 M | $10.07 B |
| 09/19/2025 | $61.97 | $61.54 (-0.69%) | $62.02 | $61.09 | 3.39 M | $10.21 B |
| 09/18/2025 | $60.76 | $62.32 (2.57%) | $62.40 | $60.66 | 1.37 M | $10.34 B |
| 09/17/2025 | $59.66 | $60.65 (1.66%) | $62.04 | $59.52 | 1.43 M | $10.06 B |
| 09/16/2025 | $60.49 | $59.49 (-1.65%) | $60.71 | $58.80 | 2.53 M | $9.87 B |
| 09/15/2025 | $61.61 | $60.62 (-1.61%) | $62.06 | $60.49 | 1.64 M | $10.06 B |
| 09/12/2025 | $62.02 | $61.50 (-0.84%) | $62.02 | $61.41 | 1.36 M | $10.20 B |
| 09/11/2025 | $61.77 | $61.95 (0.29%) | $62.19 | $61.14 | 1.41 M | $10.28 B |
| 09/10/2025 | $61.49 | $61.66 (0.28%) | $62.29 | $61.21 | 2.10 M | $10.23 B |
| 09/09/2025 | $61.89 | $61.22 (-1.08%) | $62.43 | $61.14 | 1.07 M | $10.16 B |
| 09/08/2025 | $62.02 | $62.08 (0.1%) | $62.11 | $61.13 | 1.32 M | $10.30 B |
| 09/05/2025 | $63.21 | $62.01 (-1.9%) | $63.59 | $61.49 | 1.21 M | $10.29 B |
| 09/04/2025 | $62.08 | $62.92 (1.35%) | $62.92 | $61.59 | 885.80 K | $10.44 B |
| 09/03/2025 | $62.22 | $61.77 (-0.72%) | $62.75 | $61.22 | 1.12 M | $10.25 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.
