Get the Stockscreener App
79.00
0.03%
-0.02
Overview
News
Price History
Option Chain
Financials
Why WBS Down?
Discussions
Forecast
Stock Split
Dividend History
Webster Financial Corp Stock (WBS) Price History
The historical daily chart and data for Webster Financial Corp stock (WBS), adjusted for splits and dividends, show that the latest closing stock price as of August 14, 2026, is $79.00.
- Webster Financial Corp all-time high stock price is $79.74, occurred on August 06, 2026.
- The lowest Webster Financial Corp stock price recorded was $18.16 on March 23, 2020. Since then, Webster Financial Corp's stock price has risen over 335.02% to $79.00 now.
- The 52-week high stock price for WBS is $79.74, representing a 0.94% increase from the current share price, occurred on August 06, 2026.
- The 52-week low stock price for WBS is $52.69, indicating a -33.31% decrease from the current share price, occurred on October 17, 2025.
- The closing price of Webster Financial Corp (WBS) stock in the beginning of 2025 was $57.77. The stock closed the year at $47.34, a loss of over -18.05% for the year.
The table below shows more information about WBS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2026 | $79.24 | $78.67 | $0.575 | 10,391,820.0 | -0.03% |
| Aug 13, 2026 | $79.40 | $78.89 | $0.51 | 4,792,837.0 | -0.06% |
| Aug 12, 2026 | $79.18 | $78.92 | $0.265 | 3,297,650.0 | +0.41% |
| Aug 11, 2026 | $79.12 | $78.75 | $0.37 | 5,151,336.0 | +0.06% |
| Aug 10, 2026 | $79.09 | $78.50 | $0.59 | 5,222,924.0 | -0.42% |
| Aug 07, 2026 | $79.55 | $78.93 | $0.62 | 5,667,042.0 | +0.14% |
| Aug 06, 2026 | $79.74 | $78.89 | $0.855 | 3,892,659.0 | -0.25% |
| Aug 05, 2026 | $79.23 | $78.75 | $0.48 | 9,681,062.0 | +1.50% |
| Aug 04, 2026 | $78.28 | $77.91 | $0.375 | 3,943,224.0 | +0.04% |
| Aug 03, 2026 | $77.95 | $77.31 | $0.65 | 3,886,879.0 | +0.87% |
| Jul 31, 2026 | $77.50 | $76.94 | $0.565 | 2,797,056.0 | -0.06% |
| Jul 30, 2026 | $77.31 | $76.84 | $0.475 | 3,866,056.0 | +1.91% |
| Jul 29, 2026 | $76.78 | $75.75 | $1.03 | 3,284,789.0 | -1.61% |
| Jul 28, 2026 | $77.11 | $76.58 | $0.53 | 2,163,096.0 | +0.18% |
| Jul 27, 2026 | $77.18 | $76.61 | $0.568 | 4,897,877.0 | +1.16% |
| Jul 24, 2026 | $76.32 | $75.83 | $0.49 | 2,148,814.0 | +0.81% |
| Jul 23, 2026 | $75.88 | $75.33 | $0.545 | 2,661,723.0 | -1.53% |
| Jul 22, 2026 | $77.02 | $76.53 | $0.485 | 8,644,267.0 | +0.74% |
| Jul 21, 2026 | $76.27 | $75.54 | $0.73 | 2,803,282.0 | +0.96% |
| Jul 20, 2026 | $76.04 | $75.34 | $0.70 | 2,392,272.0 | -0.87% |
| Jul 17, 2026 | $76.01 | $75.51 | $0.50 | 4,232,208.0 | -0.33% |
| Jul 16, 2026 | $76.48 | $76.00 | $0.48 | 6,679,495.0 | -0.42% |
Webster Financial Corp Stock (WBS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Webster Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Webster Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Webster Financial Corp Stock (WBS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $79.74 | $77.31 | $2.43 | 66,319,253.0 | +2.27% |
| Jul, 2026 | $77.69 | $75.07 | $2.62 | 82,050,459.0 | +1.09% |
| Jun, 2026 | $76.44 | $71.81 | $4.63 | 72,581,909.0 | +5.09% |
| May, 2026 | $73.52 | $71.16 | $2.36 | 58,983,082.0 | +0.50% |
| Apr, 2026 | $73.89 | $68.99 | $4.90 | 59,590,405.0 | +4.24% |
| Mar, 2026 | $71.81 | $67.06 | $4.75 | 110,554,612.0 | -3.76% |
| Feb, 2026 | $74.00 | $65.34 | $8.66 | 127,257,189.0 | +9.67% |
| Jan, 2026 | $67.43 | $62.30 | $5.13 | 31,797,798.0 | +4.50% |
Webster Financial Corp Stock (WBS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $65.39 | $59.45 | $5.94 | 27,513,347.0 | +6.59% |
| Nov, 2025 | $60.41 | $53.64 | $6.77 | 20,381,174.0 | +4.49% |
| Oct, 2025 | $62.16 | $52.69 | $9.47 | 38,284,343.0 | -4.04% |
| Sep, 2025 | $63.59 | $58.34 | $5.25 | 29,439,652.0 | -4.47% |
| Aug, 2025 | $63.25 | $55.03 | $8.22 | 23,579,450.0 | +7.93% |
| Jul, 2025 | $62.00 | $54.31 | $7.69 | 32,709,458.0 | +5.59% |
| Jun, 2025 | $55.38 | $50.24 | $5.14 | 28,508,382.0 | +6.06% |
| May, 2025 | $53.70 | $46.80 | $6.89 | 22,617,489.0 | +8.84% |
| Apr, 2025 | $51.57 | $39.43 | $12.14 | 36,664,616.0 | -8.24% |
| Mar, 2025 | $56.84 | $47.27 | $9.57 | 29,250,554.0 | -8.47% |
| Feb, 2025 | $61.65 | $55.04 | $6.61 | 14,316,756.0 | -6.51% |
| Jan, 2025 | $61.07 | $53.32 | $7.75 | 20,603,418.0 | +9.09% |
Webster Financial Corp Stock (WBS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $62.26 | $53.55 | $8.71 | 17,607,414.0 | -11.17% |
| Nov, 2024 | $63.99 | $49.48 | $14.51 | 25,428,502.0 | +19.27% |
| Oct, 2024 | $54.38 | $43.64 | $10.74 | 28,849,470.0 | +11.13% |
| Sep, 2024 | $48.50 | $42.54 | $5.96 | 23,374,322.0 | -1.73% |
| Aug, 2024 | $49.80 | $40.88 | $8.92 | 21,321,852.0 | -4.41% |
| Jul, 2024 | $50.51 | $41.54 | $8.97 | 39,315,731.0 | +13.83% |
| Jun, 2024 | $44.62 | $39.34 | $5.28 | 23,607,762.0 | -1.42% |
| May, 2024 | $46.99 | $42.41 | $4.58 | 22,298,340.0 | +0.89% |
| Apr, 2024 | $50.81 | $43.80 | $7.01 | 26,485,535.0 | -13.67% |
| Mar, 2024 | $51.35 | $45.97 | $5.38 | 20,576,206.0 | +6.57% |
| Feb, 2024 | $50.00 | $44.54 | $5.46 | 24,967,526.0 | -3.72% |
| Jan, 2024 | $52.77 | $48.29 | $4.48 | 23,623,468.0 | -2.52% |
0.47%
1.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):