WBS - WEBSTER FINANCIAL CORP
73.05
-0.320 -0.438%
Share volume: 1,854,344
Last Updated: 04-20-2026
Banking/National Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$73.37
-0.32
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $72.82 | $72.82 | $73.25 | $73.25 | $72.82 | $72.82 | $73.05 | $73.05 | 1,854,344 | $1,854,344.00 |
| 04-17-2026 | $72.46 | $72.46 | $73.89 | $73.89 | $72.46 | $72.46 | $73.37 | $73.37 | 2,005,619 | $2,005,619.00 |
| 04-16-2026 | $72.40 | $72.40 | $72.62 | $72.62 | $72.03 | $72.03 | $72.16 | $72.16 | 1,865,484 | $1,865,484.00 |
| 04-15-2026 | $72.77 | $72.77 | $72.80 | $72.80 | $72.40 | $72.40 | $72.52 | $72.52 | 2,342,635 | $2,342,635.00 |
| 04-14-2026 | $72.10 | $72.10 | $72.70 | $72.70 | $72.02 | $72.02 | $72.60 | $72.60 | 3,714,646 | $3,714,646.00 |
| 04-13-2026 | $71.49 | $71.49 | $72.07 | $72.07 | $71.34 | $71.34 | $72.06 | $72.06 | 2,566,010 | $2,566,010.00 |
| 04-10-2026 | $72.02 | $72.02 | $72.12 | $72.12 | $71.71 | $71.71 | $71.78 | $71.78 | 1,917,374 | $1,917,374.00 |
| 04-09-2026 | $71.37 | $71.37 | $71.82 | $71.82 | $71.16 | $71.16 | $71.69 | $71.69 | 4,065,259 | $4,065,259.00 |
| 04-08-2026 | $71.92 | $71.92 | $71.99 | $71.99 | $71.29 | $71.29 | $71.64 | $71.64 | 2,882,299 | $2,882,299.00 |
| 04-07-2026 | $69.90 | $69.90 | $69.97 | $69.97 | $69.34 | $69.34 | $69.77 | $69.77 | 3,335,934 | $3,335,934.00 |