WBS - WEBSTER FINANCIAL CORP
72.36
0.470 0.650%
Share volume: 4,063,450
Last Updated: 04-30-2026
Banking/National Commercial Banks:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$71.89
0.47
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $71.64 | $71.64 | $72.58 | $72.58 | $71.64 | $71.64 | $72.36 | $72.36 | 4,063,450 | $4,063,450.00 |
| 04-29-2026 | $72.40 | $72.40 | $72.55 | $72.55 | $71.87 | $71.87 | $71.89 | $71.89 | 3,890,246 | $3,890,246.00 |
| 04-28-2026 | $72.61 | $72.61 | $72.62 | $72.62 | $71.99 | $71.99 | $72.00 | $72.00 | 2,740,806 | $2,740,806.00 |
| 04-27-2026 | $71.99 | $71.99 | $72.18 | $72.18 | $71.84 | $71.84 | $71.84 | $71.84 | 2,734,879 | $2,734,879.00 |
| 04-24-2026 | $71.61 | $71.61 | $72.00 | $72.00 | $71.44 | $71.44 | $71.81 | $71.81 | 3,040,380 | $3,040,380.00 |
| 04-23-2026 | $72.21 | $72.21 | $72.21 | $72.21 | $71.28 | $71.28 | $71.73 | $71.73 | 2,057,721 | $2,057,721.00 |
| 04-22-2026 | $72.77 | $72.77 | $72.77 | $72.77 | $72.10 | $72.10 | $72.16 | $72.16 | 1,909,397 | $1,909,397.00 |
| 04-21-2026 | $73.15 | $73.15 | $73.25 | $73.25 | $72.16 | $72.16 | $72.23 | $72.23 | 3,466,211 | $3,466,211.00 |
| 04-20-2026 | $72.82 | $72.82 | $73.25 | $73.25 | $72.82 | $72.82 | $73.05 | $73.05 | 1,864,227 | $1,864,227.00 |
| 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 |