-
5 DAY PERFORMANCE
+0.02% -
1 MONTH PERFORMANCE
-1.82% -
3 MONTH PERFORMANCE
+6.47% -
6 MONTH PERFORMANCE
-8.59% -
YEAR-TO-DATE PERFORMANCE
-8.57% -
1 YEAR PERFORMANCE
+15.13%
Webster Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $46.38 | $45.46 (-1.98%) | $46.38 | $44.89 | 2.19 M | $7.71 B |
| 09/24/2024 | $47.39 | $46.40 (-2.09%) | $48.08 | $46.34 | 1.35 M | $7.87 B |
| 09/23/2024 | $48.13 | $47.43 (-1.45%) | $48.32 | $47.03 | 1.15 M | $8.05 B |
| 09/20/2024 | $48.17 | $48.03 (-0.29%) | $48.22 | $47.57 | 2.35 M | $8.15 B |
| 09/19/2024 | $47.99 | $48.36 (0.77%) | $48.50 | $47.09 | 1.43 M | $8.21 B |
| 09/18/2024 | $46.18 | $46.79 (1.32%) | $48.07 | $45.57 | 1.32 M | $7.94 B |
| 09/17/2024 | $45.60 | $45.97 (0.81%) | $46.52 | $45.27 | 1.09 M | $7.80 B |
| 09/16/2024 | $44.95 | $45.18 (0.51%) | $45.61 | $44.56 | 935,400 | $7.67 B |
| 09/13/2024 | $44.06 | $44.69 (1.43%) | $44.71 | $43.94 | 1.09 M | $7.58 B |
| 09/12/2024 | $44.10 | $43.73 (-0.84%) | $44.20 | $43.24 | 956,938 | $7.42 B |
| 09/11/2024 | $44.28 | $43.96 (-0.72%) | $44.28 | $42.54 | 952,800 | $7.46 B |
| 09/10/2024 | $44.83 | $44.83 (0%) | $44.97 | $43.60 | 1.30 M | $7.61 B |
| 09/09/2024 | $43.73 | $44.69 (2.2%) | $44.90 | $43.22 | 1.48 M | $7.58 B |
| 09/06/2024 | $44.94 | $43.48 (-3.25%) | $45.31 | $43.41 | 1.00 M | $7.38 B |
| 09/05/2024 | $46.25 | $44.76 (-3.22%) | $46.25 | $44.69 | 1.04 M | $7.59 B |
| 09/04/2024 | $46.39 | $45.72 (-1.44%) | $46.89 | $45.28 | 801,000 | $7.76 B |
| 09/03/2024 | $46.99 | $46.67 (-0.68%) | $47.64 | $46.52 | 912,500 | $7.92 B |
| 08/30/2024 | $47.39 | $47.43 (0.08%) | $47.66 | $46.85 | 842,000 | $8.05 B |
| 08/29/2024 | $47.34 | $47.27 (-0.15%) | $47.72 | $46.33 | 743,924 | $8.02 B |
| 08/28/2024 | $46.43 | $46.89 (0.99%) | $46.92 | $46.16 | 887,441 | $7.96 B |
| 08/27/2024 | $46.44 | $46.61 (0.37%) | $46.71 | $45.90 | 977,912 | $7.91 B |
| 08/26/2024 | $47.89 | $46.70 (-2.48%) | $47.99 | $46.65 | 748,100 | $7.92 B |
| 08/23/2024 | $45.56 | $47.40 (4.04%) | $47.50 | $45.43 | 1.57 M | $8.04 B |
| 08/22/2024 | $45.12 | $45.07 (-0.11%) | $45.64 | $44.96 | 865,600 | $7.65 B |
| 08/21/2024 | $45.37 | $45.11 (-0.57%) | $45.37 | $44.55 | 852,125 | $7.65 B |
| 08/20/2024 | $45.63 | $45.04 (-1.29%) | $45.84 | $44.84 | 599,914 | $7.64 B |
| 08/19/2024 | $45.55 | $45.88 (0.72%) | $46.03 | $45.41 | 860,300 | $7.78 B |
| 08/16/2024 | $45.20 | $45.58 (0.84%) | $45.98 | $45.10 | 754,929 | $7.73 B |
| 08/15/2024 | $45.20 | $45.37 (0.38%) | $46.00 | $45.05 | 919,800 | $7.70 B |
| 08/14/2024 | $44.18 | $44.15 (-0.07%) | $44.24 | $43.49 | 640,013 | $7.49 B |
| 08/13/2024 | $44.16 | $43.90 (-0.59%) | $44.16 | $42.98 | 671,200 | $7.45 B |
| 08/12/2024 | $44.82 | $43.66 (-2.59%) | $45.58 | $43.40 | 878,028 | $7.41 B |
| 08/09/2024 | $44.03 | $44.41 (0.86%) | $44.58 | $43.86 | 1.32 M | $7.54 B |
| 08/08/2024 | $43.35 | $43.96 (1.41%) | $44.20 | $43.08 | 1.06 M | $7.46 B |
| 08/07/2024 | $43.69 | $42.63 (-2.43%) | $44.02 | $42.48 | 828,006 | $7.23 B |
| 08/06/2024 | $42.42 | $42.96 (1.27%) | $44.04 | $42.24 | 1.48 M | $7.29 B |
| 08/05/2024 | $41.93 | $42.49 (1.34%) | $42.99 | $40.88 | 1.61 M | $7.21 B |
| 08/02/2024 | $44.79 | $44.10 (-1.54%) | $44.79 | $43.50 | 1.37 M | $7.48 B |
| 08/01/2024 | $49.60 | $46.21 (-6.83%) | $49.80 | $45.98 | 1.43 M | $7.84 B |
| 07/31/2024 | $49.31 | $49.62 (0.63%) | $50.43 | $48.82 | 1.38 M | $8.42 B |
| 07/30/2024 | $48.66 | $49.35 (1.42%) | $49.50 | $48.12 | 1.31 M | $8.37 B |
| 07/29/2024 | $48.92 | $48.29 (-1.29%) | $48.96 | $47.78 | 1.41 M | $8.19 B |
| 07/26/2024 | $48.89 | $49.20 (0.63%) | $49.37 | $48.43 | 1.71 M | $8.35 B |
| 07/25/2024 | $46.66 | $48.60 (4.16%) | $48.90 | $46.32 | 2.01 M | $8.25 B |
| 07/24/2024 | $46.32 | $46.36 (0.09%) | $47.49 | $46.15 | 2.58 M | $7.87 B |
| 07/23/2024 | $41.54 | $46.01 (10.76%) | $46.90 | $41.54 | 4.38 M | $7.81 B |
| 07/22/2024 | $47.73 | $48.79 (2.22%) | $48.83 | $47.19 | 3.65 M | $8.28 B |
| 07/19/2024 | $48.38 | $47.82 (-1.16%) | $49.12 | $47.75 | 2.57 M | $8.15 B |
| 07/18/2024 | $48.77 | $48.47 (-0.62%) | $49.83 | $48.11 | 1.79 M | $8.26 B |
| 07/17/2024 | $49.04 | $49.06 (0.04%) | $50.51 | $48.82 | 2.17 M | $8.36 B |
| 07/16/2024 | $48.08 | $49.59 (3.14%) | $49.90 | $47.90 | 1.67 M | $8.45 B |
| 07/15/2024 | $48.00 | $47.89 (-0.23%) | $48.24 | $47.42 | 1.87 M | $8.16 B |
| 07/12/2024 | $46.75 | $46.73 (-0.04%) | $47.12 | $46.29 | 1.31 M | $7.96 B |
| 07/11/2024 | $45.15 | $46.55 (3.1%) | $46.64 | $45.02 | 1.58 M | $7.93 B |
| 07/10/2024 | $43.37 | $44.47 (2.54%) | $44.51 | $43.31 | 929,828 | $7.58 B |
| 07/09/2024 | $42.64 | $43.59 (2.23%) | $43.69 | $42.50 | 1.20 M | $7.43 B |
| 07/08/2024 | $43.04 | $42.84 (-0.46%) | $43.59 | $42.53 | 1.21 M | $7.30 B |
| 07/05/2024 | $43.31 | $43.05 (-0.6%) | $43.81 | $42.89 | 1.98 M | $7.34 B |
| 07/03/2024 | $45.02 | $43.45 (-3.49%) | $45.21 | $43.43 | 1.03 M | $7.41 B |
| 07/02/2024 | $44.07 | $45.13 (2.41%) | $45.29 | $44.07 | 1.85 M | $7.69 B |
| 07/01/2024 | $43.50 | $44.26 (1.75%) | $44.61 | $43.50 | 2.09 M | $7.54 B |