WBS - WEBSTER FINANCIAL CORP
68.77
-0.310 -0.451%
Share volume: 5,538,633
Last Updated: 03-11-2026
Banking/National Commercial Banks:
1.31%
PREVIOUS CLOSE
CHG
CHG%
$69.08
-0.31
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $68.68 | $68.68 | $68.93 | $68.93 | $68.29 | $68.29 | $68.77 | $68.77 | 5,538,633 | $5,538,633.00 |
| 03-10-2026 | $68.76 | $68.76 | $69.99 | $69.99 | $68.71 | $68.71 | $69.08 | $69.08 | 7,007,829 | $7,007,829.00 |
| 03-09-2026 | $67.95 | $67.95 | $68.96 | $68.96 | $67.20 | $67.20 | $68.61 | $68.61 | 8,534,137 | $8,534,137.00 |
| 03-06-2026 | $67.79 | $67.79 | $68.82 | $68.82 | $67.06 | $67.06 | $68.50 | $68.50 | 6,758,525 | $6,758,525.00 |
| 03-05-2026 | $69.46 | $69.46 | $69.82 | $69.82 | $68.72 | $68.72 | $69.08 | $69.08 | 6,688,982 | $6,688,982.00 |
| 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 |