NYSE:WBS | Historical Stock Price | WEBSTER FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-12-12 to 2026-08-20
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.16$5.54$14.23$36.54$93.82$240.901986-12-122026-08-20

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$27.44$40.48136,200——
1998-12-30$27.38$40.39281,900——
1998-12-29$27.69$40.8538,000——
1998-12-28$27.88$41.12151,400——
1998-12-24$27.63$40.7525,900——
1998-12-23$27.56$40.66385,700——
1998-12-22$27.38$40.39124,000——
1998-12-21$27.38$40.39157,900——
1998-12-18$27.13$40.02266,500——
1998-12-17$27.38$40.39226,300——
1998-12-16$26.50$39.09319,100——
1998-12-15$26.56$39.19125,400——
1998-12-14$26.31$38.82187,500——
1998-12-11$26.44$39.00139,100——
1998-12-10$26.63$39.28113,700——
1998-12-09$27.00$39.8368,300——
1998-12-08$26.88$39.6518,300——
1998-12-07$27.25$40.2012,600——
1998-12-04$27.25$40.20116,700——
1998-12-03$26.25$38.7392,700——
1998-12-02$27.50$40.5759,100——
1998-12-01$27.75$40.9484,800——
1998-11-30$27.75$40.94110,700——
1998-11-27$28.13$41.4919,200——
1998-11-25$28.06$41.400——
1998-11-24$27.19$40.1179,800——
1998-11-23$27.38$40.3993,800——
1998-11-20$27.13$40.0292,100——
1998-11-19$26.63$39.28357,900——
1998-11-18$27.00$39.83167,900——
1998-11-17$26.31$38.82187,700——
1998-11-16$26.25$38.73196,000——
1998-11-13$25.50$37.62182,500——
1998-11-12$26.50$39.0983,300——
1998-11-11$26.00$38.3674,900——
1998-11-10$26.50$39.0983,300——
1998-11-09$26.75$39.46205,900——
1998-11-06$27.88$41.12127,800——
1998-11-05$27.50$40.57222,100——
1998-11-04$26.38$38.91111,600——
1998-11-03$24.94$36.7981,800——
1998-11-02$25.00$36.88170,900——
1998-10-30$24.69$36.42112,600——
1998-10-29$24.31$35.87273,400——
1998-10-28$23.13$33.9545,800——
1998-10-27$23.25$34.14355,400——
1998-10-26$22.75$33.40233,400——
1998-10-23$21.06$30.93303,800——
1998-10-22$22.19$32.58520,700——
1998-10-21$22.38$32.85142,000——
1998-10-20$22.75$33.40357,900——
1998-10-19$22.38$32.85328,800——
1998-10-16$22.13$32.49308,900——
1998-10-15$21.63$31.75724,700——
1998-10-14$20.06$29.46374,600——
1998-10-13$21.63$31.75190,600——
1998-10-12$22.00$32.30219,100——
1998-10-09$19.75$29.00233,500——
1998-10-08$18.88$27.71426,800——
1998-10-07$20.00$29.37208,800——
1998-10-06$21.38$31.38187,300——
1998-10-05$21.75$31.93192,400——
1998-10-02$22.63$33.2281,800——
1998-10-01$23.13$33.95189,800——
1998-09-30$24.38$35.7928,900——
1998-09-29$24.13$35.4233,300——
1998-09-28$24.50$35.9722,100——
1998-09-25$24.38$35.7961,600——
1998-09-24$24.25$35.6185,000——
1998-09-23$25.50$37.4498,900——
1998-09-22$25.75$37.81215,600——
1998-09-21$24.13$35.4277,900——
1998-09-18$23.94$35.15116,700——
1998-09-17$22.63$33.22183,300——
1998-09-16$24.13$35.4295,500——
1998-09-15$24.00$35.24109,000——
1998-09-14$24.31$35.70114,600——
1998-09-11$26.00$38.17180,100——
1998-09-10$24.88$36.52109,000——
1998-09-09$24.06$35.33126,900——
1998-09-08$24.38$35.79168,800——
1998-09-04$22.50$33.0474,400——
1998-09-03$22.88$33.59165,400——
1998-09-02$22.25$32.67448,300——
1998-09-01$21.38$31.38337,400——
1998-08-31$20.63$30.28314,900——
1998-08-28$22.69$33.31295,000——
1998-08-27$23.00$33.77332,100——
1998-08-26$24.38$35.79169,300——
1998-08-25$25.94$38.08103,300——
1998-08-24$26.63$39.0977,800——
1998-08-21$27.25$40.01512,200——
1998-08-20$27.13$39.83244,800——
1998-08-19$27.75$40.7464,300——
1998-08-18$28.25$41.48114,800——
1998-08-17$27.13$39.83116,600——
1998-08-14$27.38$40.19103,600——
1998-08-13$28.50$41.85280,700——
1998-08-12$29.00$42.5866,800——
1998-08-11$28.00$41.11102,900——
1998-08-10$28.50$41.8564,000——
1998-08-07$29.63$43.50244,700——
1998-08-06$29.00$42.58195,400——
1998-08-05$26.88$39.46342,000——
1998-08-04$28.00$41.1164,500——
1998-08-03$29.75$43.68168,500——
1998-07-31$30.31$44.5140,500——
1998-07-30$30.94$45.4294,700——
1998-07-29$31.25$45.7257,000——
1998-07-28$30.38$44.44130,300——
1998-07-27$31.25$45.7248,000——
1998-07-24$31.75$46.4534,700——
1998-07-23$32.13$47.00104,000——
1998-07-22$32.25$47.1840,100——
1998-07-21$32.50$47.55220,100——
1998-07-20$33.50$49.01106,600——
1998-07-17$33.50$49.01176,700——
1998-07-16$34.50$50.4867,000——
1998-07-15$33.75$49.38113,400——
1998-07-14$34.25$50.1188,500——
1998-07-13$33.88$49.5647,800——
1998-07-10$33.00$48.2884,100——
1998-07-09$34.63$50.6683,900——
1998-07-08$34.06$49.8446,200——
1998-07-07$33.13$48.4677,500——
1998-07-06$34.00$49.7570,800——
1998-07-02$34.00$49.7552,200——
1998-07-01$33.50$49.01104,900——
1998-06-30$33.25$48.6535,900——
1998-06-29$33.88$49.5618,300——
1998-06-26$34.00$49.7561,100——
1998-06-25$34.06$49.8486,600——
1998-06-24$34.63$50.66110,000——
1998-06-23$34.63$50.6698,100——
1998-06-22$33.25$48.6524,100——
1998-06-19$33.19$48.5656,500——
1998-06-18$32.75$47.9283,800——
1998-06-17$33.25$48.6594,000——
1998-06-16$31.88$46.6440,700——
1998-06-15$31.44$46.00110,000——
1998-06-12$32.38$47.3765,600——
1998-06-11$32.25$47.1885,300——
1998-06-10$32.50$47.55110,800——
1998-06-09$32.63$47.7349,100——
1998-06-08$32.31$47.2867,800——
1998-06-05$32.88$48.1065,300——
1998-06-04$32.81$48.0138,800——
1998-06-03$32.75$47.9257,600——
1998-06-02$32.56$47.6433,700——
1998-06-01$32.50$47.5561,000——
1998-05-29$33.75$49.3869,800——
1998-05-28$33.13$48.46144,000——
1998-05-27$32.25$47.18112,800——
1998-05-26$32.94$48.1954,600——
1998-05-22$33.06$48.37191,900——
1998-05-21$34.00$49.7557,100——
1998-05-20$34.00$49.75157,200——
1998-05-19$33.25$48.6530,600——
1998-05-18$32.38$47.3773,100——
1998-05-15$33.38$48.8327,200——
1998-05-14$33.25$48.65157,800——
1998-05-13$33.48$48.99448,900——
1998-05-12$32.56$47.64226,000——
1998-05-11$32.63$47.73281,000——
1998-05-08$32.69$47.83243,300——
1998-05-07$32.81$48.01134,000——
1998-05-06$34.38$50.2958,600——
1998-05-05$34.50$50.4873,100——
1998-05-04$35.63$52.1289,500——
1998-05-01$34.69$50.7575,100——
1998-04-30$33.88$49.56202,800——
1998-04-29$33.75$49.22247,500——
1998-04-28$33.25$48.49135,600——
1998-04-27$32.44$47.31136,900——
1998-04-24$33.50$48.85126,700——
1998-04-23$34.00$49.5865,000——
1998-04-22$35.38$51.59160,200——
1998-04-21$35.00$51.04287,900——
1998-04-20$34.31$50.0488,600——
1998-04-17$34.56$50.4076,200——
1998-04-16$35.50$51.77132,300——
1998-04-15$36.25$52.86113,300——
1998-04-14$35.41$51.6370,200——
1998-04-13$35.25$51.4154,200——
1998-04-09$34.81$50.7765,200——
1998-04-08$35.25$51.4123,600——
1998-04-07$35.00$51.04109,800——
1998-04-06$35.81$52.23121,800——
1998-04-03$35.78$52.18149,600——
1998-04-02$35.25$51.41100,400——
1998-04-01$35.25$51.4164,600——
1998-03-31$34.75$50.6826,800——
1998-03-30$34.44$50.2276,200——
1998-03-27$34.75$50.68108,000——
1998-03-26$35.00$51.04112,800——
1998-03-25$34.94$50.95430,600——
1998-03-24$34.25$49.95266,600——
1998-03-23$33.25$48.49248,200——
1998-03-20$33.25$48.49129,600——
1998-03-19$33.06$48.22127,000——
1998-03-18$33.13$48.31233,200——
1998-03-17$32.38$47.21573,400——
1998-03-16$32.00$46.6734,800——
1998-03-13$31.75$46.30162,400——
1998-03-12$31.19$45.48118,000——
1998-03-11$31.25$45.57141,400——
1998-03-10$31.38$45.75101,000——
1998-03-09$31.19$45.4899,600——
1998-03-06$31.81$46.3947,600——
1998-03-05$31.38$45.75167,600——
1998-03-04$31.88$46.48117,600——
1998-03-03$32.13$46.8551,600——
1998-03-02$32.03$46.7165,600——
1998-02-27$32.13$46.85218,200——
1998-02-26$31.75$46.30121,400——
1998-02-25$31.72$46.26310,600——
1998-02-24$31.72$46.2678,000——
1998-02-23$31.69$46.21103,000——
1998-02-20$31.81$46.3927,000——
1998-02-19$31.83$46.428,800——
1998-02-18$32.06$46.7612,200——
1998-02-17$31.78$46.3599,600——
1998-02-13$31.91$46.5354,800——
1998-02-12$32.00$46.67302,000——
1998-02-11$32.13$46.85211,600——
1998-02-10$31.81$46.3986,600——
1998-02-09$32.00$46.6760,400——
1998-02-06$31.88$46.48210,400——
1998-02-05$31.47$45.89190,400——
1998-02-04$31.19$45.34152,600——
1998-02-03$31.06$45.15317,200——
1998-02-02$31.13$45.24208,200——
1998-01-30$30.47$44.2933,800——
1998-01-29$30.19$43.8889,000——
1998-01-28$30.00$43.61114,200——
1998-01-27$29.22$42.47110,400——
1998-01-26$29.88$43.43148,200——
1998-01-23$30.25$43.97212,400——
1998-01-22$30.50$44.34316,200——
1998-01-21$31.41$45.65534,800——
1998-01-20$32.19$46.79187,600——
1998-01-16$31.13$45.2498,800——
1998-01-15$30.69$44.6199,800——
1998-01-14$30.25$43.970——
1998-01-13$29.94$43.52133,200——
1998-01-12$28.56$41.52318,600——
1998-01-09$29.83$43.36143,800——
1998-01-08$31.13$45.24146,000——
1998-01-07$31.88$46.34214,600——
1998-01-06$33.19$48.2479,600——
1998-01-05$33.25$48.33133,600——
1998-01-02$33.44$48.61164,600——