Skip to main content
WBS logo

Webster Financial Corporation

WBSNYSEFinancialsBanks - Regional

$77.57Today:- (-)1Y +42.93%

As of Aug 20, 2026 close

Market cap
$12.43B
P/E (TTM)
12.27
Forward P/E
16.67
Dividend yield
2.06%
52-week range
$52.69$79.74
Volume (live)
-
Avg. volume (3M)
39.71M

Webster Financial (WBS) Historical Stock Prices

Analyze Webster Financial (WBS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Webster Financial (WBS) Interactive Price Chart

Interactive historical price chart showing Webster Financial stock price movements and trends across multiple time periods.

Loading chart...

WBS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily87 records
Showing 1-50 of 87
Scroll for more columns
WBS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Aug 20, 202677.5777.5777.5777.5777.57N/A
Aug 19, 202678.0378.1477.3577.5777.5791.29M
Aug 18, 202678.5278.5677.7577.9777.9727.84M
Aug 17, 202679.0079.0578.4878.6978.697.22M
Aug 14, 202678.8779.2478.6779.0079.0010.39M
Aug 13, 202679.3579.4078.8979.0279.024.79M
Aug 12, 202678.9779.1878.9279.0779.073.30M
Aug 11, 202678.9279.1278.7578.7578.755.15M
Aug 10, 202678.5079.0978.5078.7078.705.07M
Aug 7, 202679.2879.5578.9379.0378.636.21M
Aug 6, 202679.7479.7478.7878.7878.386.45M
Aug 5, 202678.7579.2378.7579.1278.729.68M
Aug 4, 202678.0878.2877.9177.9577.563.94M
Aug 3, 202677.3377.9577.3177.9277.534.05M
Jul 31, 202677.5077.5076.9477.2276.834.48M
Jul 30, 202677.0077.3176.8477.3076.913.87M
Jul 29, 202676.7776.7875.7575.8575.473.29M
Jul 28, 202676.6177.1176.5877.0976.702.16M
Jul 27, 202676.6977.1876.6176.9576.566.76M
Jul 24, 202675.8376.3275.8376.0775.694.01M
Jul 23, 202675.8575.8875.3375.4675.082.66M
Jul 22, 202676.9077.0276.5376.6376.248.64M
Jul 21, 202675.8876.2775.5476.0775.692.80M
Jul 20, 202675.9876.0475.3475.3574.972.39M
Jul 17, 202675.8876.0175.5176.0175.634.23M
Jul 16, 202676.0676.4876.0076.2675.876.66M
Jul 15, 202676.3876.6376.1576.5876.195.61M
Jul 14, 202676.6976.6975.9476.1275.732.35M
Jul 13, 202676.6176.6175.9576.2275.832.01M
Jul 10, 202676.6376.7476.2876.5176.123.00M
Jul 9, 202676.0476.4076.0076.3175.923.27M
Jul 8, 202676.1476.1775.0775.4575.075.98M
Jul 7, 202677.6977.6977.0077.0976.702.47M
Jul 6, 202677.1977.6176.9177.6077.213.23M
Jul 2, 202677.0777.3376.4876.7276.333.44M
Jul 1, 202676.3276.7775.9476.6376.244.48M
Jun 30, 202675.9976.4475.7476.4276.032.04M
Jun 29, 202675.5876.0275.5876.0275.642.55M
Jun 26, 202675.6075.7475.2975.6075.223.71M
Jun 25, 202675.5475.7975.3675.5275.142.72M
Jun 24, 202675.9875.9875.3375.4175.032.08M
Jun 23, 202675.9675.9875.4775.9075.524.43M
Jun 22, 202675.8476.1375.7076.1375.742.60M
Jun 18, 202675.5975.8875.5375.6275.243.73M
Jun 17, 202675.5076.1075.0175.0174.636.83M
Jun 16, 202675.0075.0674.7874.8274.443.41M
Jun 15, 202674.2674.7874.2374.3874.003.09M
Jun 12, 202673.5073.9173.0373.9173.544.08M
Jun 11, 202672.3273.2071.9573.2072.835.91M
Jun 10, 202672.5772.6571.8171.8371.475.85M
Show:
of 87

Source: Daily price history (open, high, low, close and volume). Data as of Aug 20, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.