WBS - WEBSTER FINANCIAL CORP
68.07
-0.380 -0.558%
Share volume: 2,927,342
Last Updated: 03-27-2026
Banking/National Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$68.45
-0.38
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $68.25 | $68.25 | $68.71 | $68.71 | $68.03 | $68.03 | $68.07 | $68.07 | 2,927,342 | $2,907,281.00 |
| 03-26-2026 | $68.91 | $68.91 | $69.20 | $69.20 | $68.44 | $68.44 | $68.45 | $68.45 | 2,837,903 | $2,837,903.00 |
| 03-25-2026 | $69.43 | $69.43 | $69.67 | $69.67 | $69.07 | $69.07 | $69.45 | $69.45 | 2,502,126 | $2,502,126.00 |
| 03-24-2026 | $68.61 | $68.61 | $69.24 | $69.24 | $68.32 | $68.32 | $68.67 | $68.67 | 3,650,342 | $3,650,342.00 |
| 03-23-2026 | $68.91 | $68.91 | $69.88 | $69.88 | $68.91 | $68.91 | $69.34 | $69.34 | 2,574,882 | $2,574,882.00 |
| 03-20-2026 | $68.60 | $68.60 | $68.72 | $68.72 | $67.58 | $67.58 | $67.80 | $67.80 | 5,205,758 | $5,205,758.00 |
| 03-19-2026 | $68.16 | $68.16 | $68.84 | $68.84 | $67.86 | $67.86 | $68.74 | $68.74 | 2,912,427 | $2,912,427.00 |
| 03-18-2026 | $68.49 | $68.49 | $68.94 | $68.94 | $68.36 | $68.36 | $68.70 | $68.70 | 2,927,902 | $2,927,902.00 |
| 03-17-2026 | $68.61 | $68.61 | $68.67 | $68.67 | $68.22 | $68.22 | $68.49 | $68.49 | 2,533,080 | $2,533,080.00 |
| 03-16-2026 | $67.89 | $67.89 | $68.44 | $68.44 | $67.84 | $67.84 | $67.98 | $67.98 | 3,562,982 | $3,562,982.00 |