WBS - WEBSTER FINANCIAL CORP
69.08
-1.020 -1.477%
Share volume: 6,505,650
Last Updated: 03-05-2026
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$70.10
-1.02
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $69.46 | $69.46 | $69.82 | $69.82 | $68.72 | $68.72 | $69.08 | $69.08 | 6,505,650 | $6,505,650.00 |
| 03-04-2026 | $69.26 | $69.26 | $70.44 | $70.44 | $69.26 | $69.26 | $70.10 | $70.10 | 9,179,105 | $9,179,105.00 |
| 03-03-2026 | $69.53 | $69.53 | $70.01 | $70.01 | $68.66 | $68.66 | $68.77 | $68.77 | 12,116,756 | $12,116,756.00 |
| 03-02-2026 | $71.20 | $71.20 | $71.81 | $71.81 | $70.96 | $70.96 | $71.40 | $71.40 | 5,224,084 | $5,224,084.00 |
| 02-27-2026 | $72.78 | $72.78 | $73.12 | $73.12 | $71.85 | $71.85 | $72.13 | $72.13 | 9,817,574 | $9,817,574.00 |
| 02-26-2026 | $73.80 | $73.80 | $73.92 | $73.92 | $73.09 | $73.09 | $73.28 | $73.28 | 6,799,833 | $6,799,833.00 |
| 02-25-2026 | $73.21 | $73.21 | $74.00 | $74.00 | $73.20 | $73.20 | $73.83 | $73.83 | 5,046,149 | $5,046,149.00 |
| 02-24-2026 | $72.46 | $72.46 | $72.56 | $72.56 | $71.89 | $71.89 | $72.42 | $72.42 | 6,963,811 | $6,963,811.00 |
| 02-23-2026 | $73.30 | $73.30 | $73.98 | $73.98 | $72.61 | $72.61 | $72.78 | $72.78 | 6,524,613 | $6,524,613.00 |
| 02-20-2026 | $72.41 | $72.41 | $73.16 | $73.16 | $72.21 | $72.21 | $73.09 | $73.09 | 3,828,489 | $3,828,489.00 |