WBS
Webster Financia (WBS)
NYSE
$75.88-$0.25 (-0.33%)
Price as of Jun 23, 2026 3:32 PM EDT
  • $12.3B
    Market Cap
  • 46.99%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +6.03%
    Low Price$71.83
    High Price$76.13
  • 3 Months
    +12.91%
    Low Price$67.92
    High Price$76.13
  • 1 Year
    +46.99%
    Low Price$53.08
    High Price$76.13
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
75.84
76.13
75.71
76.13
+0.67%
2,603,370
06/18/2026
75.59
75.88
75.53
75.62
+0.81%
3,728,214
06/17/2026
75.50
76.10
75.01
75.01
+0.25%
6,875,170
06/16/2026
75.00
75.07
74.78
74.82
+0.59%
3,413,736
06/15/2026
74.26
74.79
74.23
74.38
+0.64%
3,089,054
06/12/2026
73.50
73.91
73.03
73.91
+0.97%
4,075,610
06/11/2026
72.32
73.20
71.95
73.20
+1.91%
5,907,179
06/10/2026
72.57
72.65
71.81
71.83
-1.09%
5,849,642
06/09/2026
72.93
73.00
71.99
72.62
+0.37%
4,171,619
06/08/2026
72.56
72.79
72.22
72.35
+0.11%
2,630,864
06/05/2026
73.00
73.08
72.21
72.27
-0.86%
2,460,620
06/04/2026
72.96
73.02
72.70
72.90
+1.05%
2,349,526
06/03/2026
72.45
72.68
72.13
72.14
-0.65%
2,893,383
06/02/2026
72.74
72.86
72.38
72.61
+0.32%
3,587,203
06/01/2026
72.28
72.50
71.96
72.38
-0.47%
4,199,787
05/29/2026
72.73
73.00
72.56
72.72
+0.10%
2,279,956
05/28/2026
72.84
72.84
72.36
72.65
-0.45%
2,394,091
05/27/2026
72.96
73.34
72.82
72.98
+0.32%
4,125,804
05/26/2026
73.03
73.03
72.38
72.75
+1.32%
3,812,555
05/22/2026
72.46
72.59
71.79
71.80
-1.07%
5,480,839
05/21/2026
72.75
73.00
72.26
72.58
-0.71%
8,917,496
05/20/2026
71.88
73.19
71.77
73.10
+1.94%
2,954,158
05/19/2026
71.52
71.83
71.37
71.71
0.00%
2,372,084
05/18/2026
71.55
71.90
71.32
71.71
+0.77%
3,171,350
05/15/2026
71.56
71.66
71.16
71.16
-0.67%
3,748,182
05/14/2026
72.02
72.11
71.59
71.64
-0.04%
1,173,581
05/13/2026
71.76
71.93
71.50
71.67
-0.43%
2,729,206
05/12/2026
72.14
72.14
71.55
71.98
-0.24%
2,384,611
05/11/2026
72.57
72.64
72.11
72.15
-0.50%
1,659,950
05/11/2026
$0.40 Dividend
05/08/2026
72.53
72.66
72.22
72.51
+0.30%
1,856,570
05/07/2026
72.80
73.12
72.18
72.29
-0.89%
1,482,617
05/06/2026
72.52
73.07
72.52
72.94
+1.64%
1,845,839
05/05/2026
71.23
71.78
71.19
71.76
+1.29%
2,583,289
05/04/2026
71.50
71.51
70.76
70.85
-1.36%
3,225,897
05/01/2026
72.19
72.22
71.63
71.82
-0.19%
2,042,107
04/30/2026
71.25
72.18
71.25
71.96
+0.65%
4,148,103
04/29/2026
72.00
72.15
71.48
71.50
-0.15%
3,890,246
04/28/2026
72.21
72.22
71.60
71.60
+0.22%
2,740,806
04/28/2026
$1.57 Earnings
04/27/2026
71.60
71.78
71.45
71.45
+0.04%
2,734,879
04/24/2026
71.22
71.60
71.05
71.42
+0.11%
3,418,380
04/23/2026
71.81
71.81
70.89
71.34
-0.60%
2,057,721
04/22/2026
72.37
72.37
71.70
71.76
-0.10%
1,909,397
04/21/2026
72.75
72.85
71.76
71.83
-1.12%
3,465,014
04/20/2026
72.42
72.85
72.42
72.65
-0.44%
1,863,502
04/17/2026
72.06
73.48
72.06
72.97
+1.68%
2,005,619
04/16/2026
72.00
72.22
71.63
71.76
-0.50%
1,865,484
04/15/2026
72.37
72.40
72.00
72.12
-0.11%
2,342,635
04/14/2026
71.70
72.30
71.62
72.20
+0.75%
3,714,646
04/13/2026
71.10
71.67
70.95
71.66
+0.39%
2,565,896
04/10/2026
71.62
71.72
71.32
71.39
+0.13%
1,917,374
04/09/2026
70.98
71.43
70.77
71.30
+0.07%
4,064,754
04/08/2026
71.53
71.60
70.89
71.25
+2.68%
2,882,299
04/07/2026
69.52
69.59
68.96
69.39
-0.64%
3,335,934
04/06/2026
69.38
69.88
68.75
69.83
+0.62%
3,229,257
04/02/2026
68.81
69.46
68.61
69.41
-0.65%
2,030,777
04/01/2026
69.49
70.25
69.40
69.86
+1.20%
4,422,138
03/31/2026
68.57
69.10
67.87
69.04
+2.21%
3,206,289
03/30/2026
68.12
68.17
67.48
67.55
-0.22%
5,231,424
03/27/2026
67.88
68.33
67.66
67.70
-0.56%
2,927,342
03/26/2026
68.53
68.82
68.06
68.07
-1.44%
2,837,903
03/25/2026
69.05
69.29
68.69
69.07
+1.14%
2,502,126
03/24/2026
68.23
68.86
67.95
68.29
-0.97%
3,650,342
03/23/2026
68.53
69.50
68.53
68.96
+2.27%
2,574,882
03/20/2026
68.22
68.34
67.20
67.43
-1.37%
5,205,547
03/19/2026
67.79
68.46
67.49
68.36
+0.06%
2,912,427
03/18/2026
68.11
68.56
67.98
68.32
+0.31%
2,927,902
03/17/2026
68.23
68.29
67.85
68.11
+0.75%
2,533,052
03/16/2026
67.52
68.06
67.47
67.61
+1.09%
3,562,982
03/13/2026
67.91
68.10
66.81
66.88
-0.96%
5,083,520
03/12/2026
67.50
68.00
67.25
67.53
-1.27%
4,545,048
03/11/2026
68.30
68.55
67.92
68.39
-0.45%
5,543,161
03/10/2026
68.38
69.61
68.33
68.70
+0.69%
7,007,829
03/09/2026
67.58
68.58
66.83
68.23
+0.16%
8,534,137
03/06/2026
67.42
68.44
66.69
68.12
-0.84%
6,758,525
03/05/2026
69.08
69.44
68.34
68.70
-1.46%
6,688,982
03/04/2026
68.88
70.05
68.88
69.72
+1.93%
9,179,105
03/03/2026
69.15
69.63
68.29
68.39
-3.68%
12,116,756
03/02/2026
70.81
71.42
70.57
71.01
-1.01%
5,224,084
02/27/2026
72.38
72.72
71.46
71.73
-1.57%
9,817,574
02/26/2026
73.40
73.51
72.68
72.88
-0.74%
6,799,833
02/25/2026
72.81
73.59
72.80
73.42
+1.95%
5,046,149
02/24/2026
72.06
72.16
71.49
72.02
-0.49%
6,963,811
02/23/2026
72.90
73.57
72.21
72.38
-0.42%
6,524,613
02/20/2026
72.01
72.76
71.81
72.69
+1.23%
3,828,489
02/19/2026
71.91
72.03
71.67
71.80
-0.37%
3,892,710
02/18/2026
72.05
72.50
71.95
72.07
+0.56%
4,067,224
02/17/2026
71.09
71.70
71.09
71.67
+1.32%
3,370,356
02/13/2026
70.63
71.05
70.50
70.74
-0.49%
4,510,868
02/12/2026
72.52
72.63
70.88
71.09
-1.07%
5,417,233
02/11/2026
72.98
73.22
71.49
71.85
-1.04%
6,836,512
02/10/2026
73.00
73.46
72.33
72.61
-0.27%
4,500,314
02/09/2026
72.37
73.10
72.37
72.81
+0.66%
4,245,908
02/09/2026
$0.40 Dividend
02/06/2026
72.06
72.50
71.83
72.33
+1.54%
5,664,328
02/05/2026
70.98
71.76
70.75
71.23
-0.33%
9,052,930
02/04/2026
72.10
72.64
71.08
71.47
+0.43%
17,921,945
02/03/2026
65.35
72.70
64.63
71.16
+9.02%
17,881,252
02/02/2026
64.80
66.03
64.76
65.28
+0.35%
1,402,069