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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$50.64$84.71113,600——
2004-12-30$50.64$84.7199,500——
2004-12-29$50.20$83.9791,000——
2004-12-28$50.05$83.72136,000——
2004-12-27$49.30$82.47107,700——
2004-12-23$49.45$82.72192,100——
2004-12-22$49.64$83.04124,200——
2004-12-21$49.70$83.14324,900——
2004-12-20$49.10$82.13162,200——
2004-12-17$49.62$83.00152,500——
2004-12-16$50.25$84.06127,000——
2004-12-15$50.50$84.47148,700——
2004-12-14$51.00$85.31102,100——
2004-12-13$50.50$84.47113,000——
2004-12-10$50.29$84.1261,900——
2004-12-09$49.93$83.5268,300——
2004-12-08$49.91$83.4999,400——
2004-12-07$49.28$82.4380,800——
2004-12-06$50.40$84.31127,100——
2004-12-03$50.25$84.06118,300——
2004-12-02$50.93$85.1983,100——
2004-12-01$51.33$85.86117,300——
2004-11-30$50.05$83.72135,700——
2004-11-29$50.20$83.97168,900——
2004-11-26$50.36$84.2437,800——
2004-11-24$50.35$84.2253,800——
2004-11-23$50.10$83.81123,700——
2004-11-22$49.89$83.45135,300——
2004-11-19$49.44$82.7085,400——
2004-11-18$50.30$84.14126,500——
2004-11-17$50.40$84.3187,000——
2004-11-16$50.41$84.32143,800——
2004-11-15$50.45$84.39194,800——
2004-11-12$51.32$85.8593,300——
2004-11-11$50.94$85.21118,100——
2004-11-10$49.80$83.30127,200——
2004-11-09$49.65$83.05106,800——
2004-11-08$48.98$81.9393,800——
2004-11-05$49.15$82.22136,100——
2004-11-04$49.07$82.08112,600——
2004-11-03$48.66$81.40124,700——
2004-11-02$47.87$80.08185,400——
2004-11-01$47.60$79.62146,000——
2004-10-29$47.80$79.96155,900——
2004-10-28$47.50$79.46134,800——
2004-10-27$48.20$80.24167,700——
2004-10-26$47.03$78.29259,300——
2004-10-25$47.18$78.54206,500——
2004-10-22$46.99$78.2394,600——
2004-10-21$47.71$79.43106,100——
2004-10-20$47.61$79.26101,000——
2004-10-19$48.30$80.41174,500——
2004-10-18$48.13$80.13155,300——
2004-10-15$48.21$80.26179,200——
2004-10-14$47.81$79.59106,700——
2004-10-13$48.45$80.6678,800——
2004-10-12$49.16$81.84122,900——
2004-10-11$48.96$81.51116,800——
2004-10-08$49.00$81.5764,800——
2004-10-07$49.36$82.17167,500——
2004-10-06$49.45$82.3270,100——
2004-10-05$49.36$82.1787,000——
2004-10-04$49.90$83.07121,600——
2004-10-01$49.95$83.1696,000——
2004-09-30$49.39$82.22138,100——
2004-09-29$49.15$81.82130,500——
2004-09-28$49.13$81.79176,700——
2004-09-27$47.55$79.16187,100——
2004-09-24$47.95$79.83182,200——
2004-09-23$47.92$79.7893,800——
2004-09-22$48.30$80.4162,900——
2004-09-21$49.17$81.8667,200——
2004-09-20$49.20$81.9158,800——
2004-09-17$49.86$83.01126,800——
2004-09-16$49.90$83.0775,000——
2004-09-15$49.20$81.9192,900——
2004-09-14$49.06$81.67149,900——
2004-09-13$49.48$82.3767,700——
2004-09-10$49.52$82.4471,600——
2004-09-09$49.26$82.01123,500——
2004-09-08$48.90$81.41149,800——
2004-09-07$49.32$82.11190,500——
2004-09-03$49.77$82.86104,500——
2004-09-02$49.48$82.3780,400——
2004-09-01$49.29$82.06136,300——
2004-08-31$49.20$81.91162,500——
2004-08-30$48.95$81.49331,200——
2004-08-27$49.67$82.69149,300——
2004-08-26$50.04$83.31366,700——
2004-08-25$49.98$83.21722,100——
2004-08-24$47.40$78.91101,300——
2004-08-23$47.13$78.4682,600——
2004-08-20$47.43$78.96104,600——
2004-08-19$47.33$78.79112,200——
2004-08-18$47.47$79.03195,300——
2004-08-17$47.50$79.0893,800——
2004-08-16$46.95$78.16117,200——
2004-08-13$46.21$76.93116,800——
2004-08-12$45.79$76.23126,800——
2004-08-11$45.97$76.53246,300——
2004-08-10$45.95$76.50168,000——
2004-08-09$45.98$76.5586,500——
2004-08-06$46.16$76.85114,700——
2004-08-05$46.17$76.8677,800——
2004-08-04$47.06$78.34116,500——
2004-08-03$46.64$77.65145,700——
2004-08-02$47.22$78.61113,500——
2004-07-30$46.92$78.11150,000——
2004-07-29$47.32$78.78136,100——
2004-07-28$46.83$77.58157,700——
2004-07-27$47.10$78.03129,200——
2004-07-26$46.30$76.70112,600——
2004-07-23$46.15$76.4598,500——
2004-07-22$46.55$77.11101,500——
2004-07-21$46.83$77.58120,900——
2004-07-20$47.18$78.15193,400——
2004-07-19$46.63$77.25115,000——
2004-07-16$47.05$77.9486,900——
2004-07-15$47.00$77.86137,100——
2004-07-14$47.04$77.93166,200——
2004-07-13$47.00$77.86106,000——
2004-07-12$46.67$77.3195,200——
2004-07-09$46.45$76.95126,500——
2004-07-08$46.67$77.3174,500——
2004-07-07$47.14$78.0981,800——
2004-07-06$46.90$77.69142,100——
2004-07-02$47.36$78.46211,500——
2004-07-01$46.70$77.36245,600——
2004-06-30$46.78$77.50257,700——
2004-06-29$46.56$77.13225,900——
2004-06-28$46.93$77.74100,100——
2004-06-25$47.38$78.49200,900——
2004-06-24$46.78$77.5084,700——
2004-06-23$46.84$77.60156,700——
2004-06-22$46.40$76.87149,000——
2004-06-21$46.00$76.20159,700——
2004-06-18$45.22$74.91193,400——
2004-06-17$45.51$75.39143,900——
2004-06-16$45.09$74.70109,800——
2004-06-15$45.41$75.23140,200——
2004-06-14$44.81$74.23195,300——
2004-06-10$46.23$76.58150,700——
2004-06-09$46.29$76.68241,400——
2004-06-08$47.00$77.86100,900——
2004-06-07$47.50$78.6987,200——
2004-06-04$46.82$77.5692,100——
2004-06-03$46.41$76.88112,300——
2004-06-02$46.60$77.20150,400——
2004-06-01$46.88$77.66137,000——
2004-05-28$46.84$77.60112,300——
2004-05-27$46.75$77.45202,700——
2004-05-26$46.27$76.65170,100——
2004-05-25$45.43$75.26172,000——
2004-05-24$45.47$75.33142,500——
2004-05-21$44.84$74.28182,000——
2004-05-20$44.38$73.52179,200——
2004-05-19$44.43$73.60267,200——
2004-05-18$44.33$73.44314,800——
2004-05-17$44.52$73.75685,300——
2004-05-14$44.50$73.72193,100——
2004-05-13$44.12$73.09209,800——
2004-05-12$43.02$71.27364,600——
2004-05-11$43.37$71.8593,800——
2004-05-10$42.95$71.15142,400——
2004-05-07$43.51$72.08164,100——
2004-05-06$45.17$74.83250,700——
2004-05-05$45.81$75.89381,500——
2004-05-04$44.25$73.30140,300——
2004-05-03$43.87$72.68142,600——
2004-04-30$43.50$72.06408,400——
2004-04-29$42.56$70.51219,800——
2004-04-28$43.25$71.27187,800——
2004-04-27$43.98$72.47107,800——
2004-04-26$43.94$72.40102,100——
2004-04-23$43.82$72.21126,000——
2004-04-22$44.14$72.73273,900——
2004-04-21$44.00$72.50334,300——
2004-04-20$43.45$71.60148,300——
2004-04-19$44.11$72.68126,100——
2004-04-16$44.25$72.91187,200——
2004-04-15$43.52$71.71954,200——
2004-04-14$44.23$72.88207,600——
2004-04-13$46.05$75.88232,100——
2004-04-12$47.98$79.0685,000——
2004-04-08$48.25$79.5166,400——
2004-04-07$48.36$79.69189,100——
2004-04-06$48.64$80.15156,700——
2004-04-05$48.79$80.40184,400——
2004-04-02$49.87$82.18158,300——
2004-04-01$51.00$84.04109,600——
2004-03-31$50.71$83.56112,900——
2004-03-30$49.92$82.2678,300——
2004-03-29$49.82$82.09102,400——
2004-03-26$48.97$80.69105,300——
2004-03-25$49.44$81.47170,400——
2004-03-24$49.47$81.52232,900——
2004-03-23$50.01$82.4179,800——
2004-03-22$50.26$82.82123,300——
2004-03-19$51.00$84.0490,300——
2004-03-18$51.27$84.4863,800——
2004-03-17$51.50$84.86147,700——
2004-03-16$50.71$83.56185,100——
2004-03-15$50.68$83.5163,500——
2004-03-12$51.36$84.6389,200——
2004-03-11$50.97$83.99152,800——
2004-03-10$51.31$84.55227,900——
2004-03-09$51.65$85.11139,900——
2004-03-08$51.41$84.71213,300——
2004-03-05$51.21$84.38231,400——
2004-03-04$50.81$83.72117,800——
2004-03-03$50.85$83.79121,400——
2004-03-02$50.67$83.49120,500——
2004-03-01$50.62$83.41196,700——
2004-02-27$50.35$82.97119,600——
2004-02-26$50.21$82.7490,900——
2004-02-25$50.10$82.55128,000——
2004-02-24$50.25$82.80176,100——
2004-02-23$50.52$83.25103,300——
2004-02-20$50.92$83.91111,300——
2004-02-19$51.30$84.53131,000——
2004-02-18$51.34$84.6086,700——
2004-02-17$51.50$84.86121,300——
2004-02-13$51.41$84.71450,600——
2004-02-12$51.27$84.48163,700——
2004-02-11$50.94$83.94156,400——
2004-02-10$50.36$82.98212,700——
2004-02-09$50.17$82.67178,800——
2004-02-06$50.42$83.08178,300——
2004-02-05$50.41$83.07220,900——
2004-02-04$50.41$82.72277,000——
2004-02-03$50.55$82.95175,400——
2004-02-02$50.26$82.47191,000——
2004-01-30$50.35$82.62234,100——
2004-01-29$50.25$82.46265,900——
2004-01-28$50.00$82.05324,600——
2004-01-27$49.94$81.95282,500——
2004-01-26$50.11$82.23366,600——
2004-01-23$48.52$79.62219,100——
2004-01-22$48.31$79.27208,100——
2004-01-21$47.95$78.68240,700——
2004-01-20$47.17$77.40140,100——
2004-01-16$46.49$76.29123,600——
2004-01-15$46.40$76.14285,100——
2004-01-14$46.43$76.19217,500——
2004-01-13$46.02$75.52246,600——
2004-01-12$47.15$77.37176,700——
2004-01-09$46.31$75.9969,300——
2004-01-08$46.35$76.06108,200——
2004-01-07$46.38$76.11171,300——
2004-01-06$46.24$75.88172,200——
2004-01-05$46.10$75.65208,500——
2004-01-02$45.45$74.58113,200——