-
5 DAY PERFORMANCE
+4.09% -
1 MONTH PERFORMANCE
+22.75% -
3 MONTH PERFORMANCE
+32.38% -
6 MONTH PERFORMANCE
+28.77% -
YEAR-TO-DATE PERFORMANCE
+18.32% -
1 YEAR PERFORMANCE
+40.89%
Webster Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $59.87 | $60.07 (0.33%) | $60.21 | $58.78 | 1.68 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 |
| 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 |