5 DAY PERFORMANCE
-0.21%
1 MONTH PERFORMANCE
+3.50%
3 MONTH PERFORMANCE
-8.58%
6 MONTH PERFORMANCE
-15.51%
YEAR-TO-DATE PERFORMANCE
-6.75%
1 YEAR PERFORMANCE
+16.44%
Webster Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $51.85 | $51.48 (-0.71%) | $51.85 | $51.01 | 1.40 M | $8.71 B |
| 05/29/2025 | $51.97 | $52.10 (0.25%) | $52.12 | $51.44 | 866.03 K | $8.81 B |
| 05/28/2025 | $52.58 | $51.60 (-1.86%) | $52.69 | $51.57 | 957.94 K | $8.73 B |
| 05/27/2025 | $52.04 | $52.50 (0.88%) | $52.59 | $51.35 | 1.32 M | $8.88 B |
| 05/23/2025 | $49.86 | $51.24 (2.77%) | $51.52 | $49.81 | 1.13 M | $8.67 B |
| 05/22/2025 | $50.53 | $51.30 (1.52%) | $51.74 | $50.53 | 1.39 M | $8.68 B |
| 05/21/2025 | $52.25 | $50.79 (-2.79%) | $52.64 | $50.67 | 2.31 M | $8.59 B |
| 05/20/2025 | $52.29 | $52.65 (0.69%) | $52.72 | $52.09 | 1.26 M | $8.91 B |
| 05/19/2025 | $51.90 | $52.48 (1.12%) | $52.60 | $51.59 | 1.03 M | $8.88 B |
| 05/16/2025 | $52.95 | $52.90 (-0.09%) | $53.09 | $52.25 | 717.23 K | $8.95 B |
| 05/15/2025 | $52.87 | $52.92 (0.09%) | $53.53 | $52.54 | 898.13 K | $8.95 B |
| 05/14/2025 | $52.69 | $53.31 (1.18%) | $53.61 | $52.42 | 1.20 M | $9.02 B |
| 05/13/2025 | $52.88 | $52.88 (0%) | $53.30 | $52.38 | 828.33 K | $8.95 B |
| 05/12/2025 | $52.73 | $52.90 (0.32%) | $53.70 | $51.90 | 1.49 M | $8.95 B |
| 05/09/2025 | $50.35 | $49.81 (-1.07%) | $50.50 | $49.50 | 541.02 K | $8.43 B |
| 05/08/2025 | $49.18 | $50.16 (1.99%) | $50.46 | $48.97 | 911.40 K | $8.49 B |
| 05/07/2025 | $48.98 | $48.71 (-0.55%) | $49.25 | $48.37 | 926.84 K | $8.24 B |
| 05/06/2025 | $48.84 | $48.59 (-0.51%) | $49.37 | $48.51 | 809.40 K | $8.22 B |
| 05/05/2025 | $49.03 | $49.49 (0.94%) | $50.37 | $49.03 | 775.30 K | $8.37 B |
| 05/02/2025 | $49.27 | $49.75 (0.97%) | $50.00 | $48.61 | 1.06 M | $8.42 B |
| 05/01/2025 | $47.25 | $47.81 (1.19%) | $48.42 | $46.81 | 833.95 K | $8.09 B |
| 04/30/2025 | $46.36 | $47.30 (2.03%) | $47.39 | $45.94 | 1.26 M | $8.00 B |
| 04/29/2025 | $47.56 | $47.70 (0.29%) | $48.03 | $46.83 | 1.18 M | $8.07 B |
| 04/28/2025 | $47.51 | $47.64 (0.27%) | $48.00 | $46.98 | 1.13 M | $8.06 B |
| 04/25/2025 | $47.19 | $47.50 (0.66%) | $48.21 | $47.19 | 1.79 M | $8.36 B |
| 04/24/2025 | $45.89 | $47.90 (4.38%) | $48.05 | $45.75 | 3.53 M | $8.43 B |
| 04/23/2025 | $47.95 | $47.16 (-1.65%) | $49.28 | $46.76 | 2.26 M | $8.30 B |
| 04/22/2025 | $44.81 | $46.16 (3.01%) | $46.31 | $44.62 | 1.52 M | $8.12 B |
| 04/21/2025 | $44.54 | $44.54 (0%) | $44.85 | $43.83 | 1.42 M | $7.84 B |
| 04/17/2025 | $44.56 | $45.15 (1.32%) | $45.63 | $44.48 | 1.18 M | $7.94 B |
| 04/16/2025 | $43.98 | $44.33 (0.8%) | $44.93 | $43.73 | 1.05 M | $7.80 B |
| 04/15/2025 | $43.73 | $44.36 (1.44%) | $45.24 | $43.73 | 1.21 M | $7.80 B |
| 04/14/2025 | $43.37 | $43.44 (0.16%) | $43.61 | $42.11 | 1.43 M | $7.64 B |
| 04/11/2025 | $41.92 | $42.37 (1.07%) | $42.61 | $41.07 | 1.84 M | $7.45 B |
| 04/10/2025 | $45.09 | $42.19 (-6.43%) | $45.37 | $41.13 | 2.35 M | $7.42 B |
| 04/09/2025 | $40.81 | $46.66 (14.33%) | $46.94 | $39.96 | 2.59 M | $8.21 B |
| 04/08/2025 | $44.24 | $41.80 (-5.52%) | $44.57 | $41.04 | 1.95 M | $7.35 B |
| 04/07/2025 | $39.78 | $42.45 (6.71%) | $44.04 | $39.78 | 2.17 M | $7.47 B |
| 04/04/2025 | $41.99 | $41.76 (-0.55%) | $42.25 | $39.43 | 1.89 M | $7.35 B |
| 04/03/2025 | $47.96 | $43.95 (-8.36%) | $48.71 | $43.90 | 3.01 M | $7.73 B |
| 04/02/2025 | $50.18 | $51.49 (2.61%) | $51.57 | $50.10 | 876.59 K | $9.06 B |
| 04/01/2025 | $51.03 | $50.73 (-0.59%) | $51.36 | $50.07 | 1.30 M | $8.92 B |
| 03/31/2025 | $50.21 | $51.55 (2.67%) | $51.84 | $50.18 | 1.37 M | $9.07 B |
| 03/28/2025 | $51.55 | $51.03 (-1.01%) | $52.33 | $50.67 | 1.09 M | $8.98 B |
| 03/27/2025 | $52.37 | $52.02 (-0.67%) | $52.65 | $51.80 | 778.50 K | $9.15 B |
| 03/26/2025 | $52.92 | $52.30 (-1.17%) | $53.60 | $52.14 | 650.30 K | $9.20 B |
| 03/25/2025 | $52.75 | $52.67 (-0.15%) | $53.24 | $52.50 | 907.90 K | $9.27 B |
| 03/24/2025 | $52.54 | $52.75 (0.4%) | $52.95 | $52.06 | 1.52 M | $9.28 B |
| 03/21/2025 | $51.28 | $51.62 (0.66%) | $51.91 | $50.70 | 2.17 M | $9.08 B |
| 03/20/2025 | $51.43 | $51.52 (0.18%) | $52.56 | $51.35 | 1.19 M | $9.06 B |
| 03/19/2025 | $50.93 | $52.10 (2.3%) | $52.58 | $50.62 | 1.60 M | $9.17 B |
| 03/18/2025 | $51.06 | $50.93 (-0.25%) | $51.52 | $50.51 | 1.46 M | $8.96 B |
| 03/17/2025 | $50.34 | $50.86 (1.03%) | $51.49 | $50.34 | 1.82 M | $8.95 B |
| 03/14/2025 | $49.20 | $50.36 (2.36%) | $50.47 | $48.61 | 1.39 M | $8.86 B |
| 03/13/2025 | $49.98 | $48.52 (-2.92%) | $50.43 | $48.48 | 1.82 M | $8.54 B |
| 03/12/2025 | $49.41 | $49.69 (0.57%) | $50.34 | $49.05 | 1.43 M | $8.74 B |
| 03/11/2025 | $47.56 | $48.72 (2.44%) | $49.30 | $47.50 | 1.98 M | $8.57 B |
| 03/10/2025 | $49.77 | $47.55 (-4.46%) | $50.22 | $47.27 | 2.56 M | $8.37 B |
| 03/07/2025 | $51.65 | $51.11 (-1.05%) | $51.89 | $49.97 | 1.89 M | $8.99 B |
| 03/06/2025 | $52.22 | $51.71 (-0.98%) | $53.04 | $51.22 | 1.69 M | $9.10 B |
| 03/05/2025 | $52.86 | $53.15 (0.55%) | $53.59 | $51.59 | 1.61 M | $9.35 B |
| 03/04/2025 | $53.36 | $52.56 (-1.5%) | $53.83 | $51.43 | 1.17 M | $9.25 B |
| 03/03/2025 | $56.32 | $54.32 (-3.55%) | $56.85 | $53.90 | 1.61 M | $9.56 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.
