Webster Financial Corporation (WBS) Charts

$60.89

south_east
-$0.52 (-0.85%)
Day's range
$59.96
Day's range
$61.6

5 DAY PERFORMANCE

+1.08%

1 MONTH PERFORMANCE

+10.17%

3 MONTH PERFORMANCE

+5.53%

6 MONTH PERFORMANCE

+37.11%

YEAR-TO-DATE PERFORMANCE

+10.27%

1 YEAR PERFORMANCE

+30.27%

Webster Financial Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/07/2025 $61.52 $60.85 (-1.09%) $61.65 $59.96 647,800 $10.32 B
02/06/2025 $60.98 $61.41 (0.71%) $61.54 $60.40 759,907 $10.41 B
02/05/2025 $60.39 $60.49 (0.17%) $60.61 $59.77 685,400 $10.26 B
02/04/2025 $59.06 $60.24 (2%) $60.43 $59.03 612,816 $10.21 B
02/03/2025 $58.81 $58.97 (0.27%) $59.98 $57.83 1.03 M $10.00 B
01/31/2025 $60.15 $60.24 (0.15%) $60.65 $59.64 1.10 M $10.21 B
01/30/2025 $60.40 $60.15 (-0.41%) $61.07 $59.63 573,300 $10.20 B
01/29/2025 $59.07 $59.82 (1.27%) $60.87 $59.05 804,849 $10.14 B
01/28/2025 $58.83 $59.36 (0.9%) $59.68 $58.51 912,200 $10.07 B
01/27/2025 $58.95 $59.13 (0.31%) $59.67 $58.69 687,000 $10.03 B
01/24/2025 $58.30 $58.97 (1.15%) $59.32 $57.64 916,524 $10.00 B
01/23/2025 $59.25 $58.62 (-1.06%) $59.81 $58.35 1.56 M $9.94 B
01/22/2025 $59.90 $59.31 (-0.98%) $60.17 $58.96 1.03 M $10.06 B
01/21/2025 $60.34 $60.27 (-0.12%) $60.96 $59.94 1.16 M $10.22 B
01/17/2025 $58.01 $59.67 (2.86%) $60.44 $57.56 1.74 M $10.12 B
01/16/2025 $57.66 $57.94 (0.49%) $58.40 $57.21 1.63 M $9.82 B
01/15/2025 $58.56 $58.16 (-0.68%) $58.78 $57.61 1.43 M $9.86 B
01/14/2025 $55.34 $56.46 (2.02%) $56.82 $55.17 1.33 M $9.57 B
01/13/2025 $53.50 $54.84 (2.5%) $54.98 $53.44 1.01 M $9.30 B
01/10/2025 $54.15 $53.65 (-0.92%) $54.50 $53.32 1.14 M $9.10 B
01/08/2025 $54.83 $55.27 (0.8%) $55.62 $54.45 789,718 $9.37 B
01/07/2025 $56.45 $55.07 (-2.44%) $56.45 $54.59 959,100 $9.34 B
01/06/2025 $56.14 $55.96 (-0.32%) $57.18 $55.60 1.22 M $9.49 B
01/03/2025 $54.94 $55.48 (0.98%) $55.50 $53.75 842,513 $9.41 B
01/02/2025 $55.68 $54.81 (-1.56%) $56.15 $54.76 678,100 $9.29 B
12/31/2024 $54.99 $55.22 (0.42%) $55.47 $54.80 794,742 $9.36 B
12/30/2024 $54.60 $54.88 (0.51%) $55.32 $54.21 611,119 $9.31 B
12/27/2024 $55.56 $55.04 (-0.94%) $56.14 $54.77 692,200 $9.33 B
12/26/2024 $55.14 $55.82 (1.23%) $55.88 $54.97 478,900 $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