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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$20.55$40.22587,697——
2012-12-28$20.41$39.94533,266——
2012-12-27$20.29$39.71871,366——
2012-12-26$20.46$40.04530,787——
2012-12-24$20.77$40.65183,933——
2012-12-21$20.97$41.041,882,596——
2012-12-20$21.11$41.31695,684——
2012-12-19$21.18$41.45550,197——
2012-12-18$21.06$41.22658,943——
2012-12-17$20.84$40.79533,107——
2012-12-14$20.48$40.08553,366——
2012-12-13$20.43$39.98831,478——
2012-12-12$20.44$40.00646,786——
2012-12-11$20.34$39.811,278,270——
2012-12-10$20.31$39.752,272,978——
2012-12-07$19.82$38.795,434,015——
2012-12-06$20.89$40.88322,852——
2012-12-05$21.00$41.10434,753——
2012-12-04$20.93$40.96372,484——
2012-12-03$20.95$41.00370,608——
2012-11-30$20.82$40.75638,930——
2012-11-29$20.96$41.02313,012——
2012-11-28$20.78$40.67404,307——
2012-11-27$20.88$40.86416,431——
2012-11-26$21.35$41.78543,685——
2012-11-23$21.19$41.47238,157——
2012-11-21$20.85$40.81421,525——
2012-11-20$20.89$40.88415,824——
2012-11-19$20.76$40.63457,531——
2012-11-16$20.18$39.49655,780——
2012-11-15$20.06$39.26355,527——
2012-11-14$20.19$39.51476,431——
2012-11-13$20.65$40.41263,170——
2012-11-12$20.97$41.04170,831——
2012-11-09$21.07$41.24244,072——
2012-11-08$20.94$40.98367,195——
2012-11-07$21.16$41.41530,118——
2012-11-06$22.16$43.37276,578——
2012-11-05$21.76$42.59236,655——
2012-11-02$21.82$42.70599,090——
2012-11-01$22.41$43.86706,888——
2012-10-31$22.00$42.86333,994——
2012-10-26$22.08$43.02367,551——
2012-10-25$22.26$43.37602,288——
2012-10-24$22.03$42.92528,549——
2012-10-23$22.07$43.00839,675——
2012-10-22$22.03$42.92419,025——
2012-10-19$21.89$42.65544,157——
2012-10-18$22.11$43.07624,099——
2012-10-17$22.10$43.06675,488——
2012-10-16$21.71$42.301,053,765——
2012-10-15$22.10$43.061,159,589——
2012-10-12$22.00$42.861,553,111——
2012-10-11$23.10$45.001,220,075——
2012-10-10$23.41$45.61569,805——
2012-10-09$23.73$46.23314,918——
2012-10-08$23.89$46.54279,985——
2012-10-05$24.03$46.82411,515——
2012-10-04$24.16$47.07419,034——
2012-10-03$23.78$46.33396,891——
2012-10-02$23.74$46.25563,778——
2012-10-01$23.66$46.09693,968——
2012-09-28$23.70$46.17585,805——
2012-09-27$23.96$46.68534,198——
2012-09-26$23.86$46.48481,770——
2012-09-25$24.00$46.76636,249——
2012-09-24$24.30$47.341,236,839——
2012-09-21$23.99$46.741,177,702——
2012-09-20$24.25$47.24550,365——
2012-09-19$24.65$48.02784,197——
2012-09-18$23.98$46.72724,464——
2012-09-17$24.02$46.80603,101——
2012-09-14$24.34$47.42639,334——
2012-09-13$23.58$45.94492,606——
2012-09-12$23.00$44.81321,639——
2012-09-11$22.53$43.89300,225——
2012-09-10$22.73$44.28407,849——
2012-09-07$22.56$43.95224,152——
2012-09-06$22.56$43.95498,947——
2012-09-05$21.94$42.74426,495——
2012-09-04$21.93$42.72529,497——
2012-08-31$21.28$41.46201,823——
2012-08-30$21.34$41.57169,032——
2012-08-29$21.60$42.08275,345——
2012-08-28$21.33$41.56256,311——
2012-08-27$21.10$41.11183,953——
2012-08-24$21.05$41.01210,761——
2012-08-23$21.08$41.07244,542——
2012-08-22$21.60$42.08308,216——
2012-08-21$21.91$42.69264,801——
2012-08-20$21.96$42.78235,984——
2012-08-17$21.89$42.65223,320——
2012-08-16$21.72$42.32445,432——
2012-08-15$21.34$41.57156,272——
2012-08-14$21.26$41.42246,585——
2012-08-13$21.12$41.15212,875——
2012-08-10$21.17$41.24157,954——
2012-08-09$21.29$41.48333,196——
2012-08-08$21.24$41.38307,805——
2012-08-07$20.96$40.83355,792——
2012-08-06$20.62$40.17221,182——
2012-08-03$20.59$40.11286,174——
2012-08-02$19.91$38.79421,402——
2012-08-01$19.98$38.73476,297——
2012-07-31$20.52$39.78373,473——
2012-07-30$20.80$40.32382,216——
2012-07-27$21.19$41.08362,137——
2012-07-26$20.85$40.42335,170——
2012-07-25$20.77$40.26427,477——
2012-07-24$20.58$39.89468,485——
2012-07-23$20.91$40.53501,238——
2012-07-20$21.31$41.31302,308——
2012-07-19$21.74$42.14359,821——
2012-07-18$22.23$43.09385,577——
2012-07-17$22.44$43.501,001,056——
2012-07-16$22.80$44.20874,656——
2012-07-13$22.40$43.42807,400——
2012-07-12$21.44$41.56562,812——
2012-07-11$21.83$42.32383,507——
2012-07-10$21.65$41.97410,599——
2012-07-09$21.54$41.75270,010——
2012-07-06$21.73$42.12229,233——
2012-07-05$21.83$42.32207,289——
2012-07-03$21.95$42.55182,196——
2012-07-02$21.90$42.45408,971——
2012-06-29$21.66$41.99525,840——
2012-06-28$21.08$40.86446,305——
2012-06-27$21.26$41.21303,235——
2012-06-26$20.75$40.22459,545——
2012-06-25$20.59$39.91300,239——
2012-06-22$21.23$41.15828,361——
2012-06-21$20.50$39.74265,546——
2012-06-20$21.10$40.90284,486——
2012-06-19$21.10$40.90403,494——
2012-06-18$20.58$39.89389,845——
2012-06-15$20.60$39.93718,855——
2012-06-14$20.39$39.53369,424——
2012-06-13$20.03$38.83424,908——
2012-06-12$20.18$39.12650,897——
2012-06-11$19.53$37.86749,501——
2012-06-08$20.16$39.08546,949——
2012-06-07$19.68$38.15321,338——
2012-06-06$19.41$37.63579,014——
2012-06-05$19.11$37.04333,959——
2012-06-04$19.10$37.02540,833——
2012-06-01$19.20$37.22504,481——
2012-05-31$20.27$39.29689,630——
2012-05-30$19.88$38.54617,074——
2012-05-29$20.36$39.47393,526——
2012-05-25$20.25$39.25299,908——
2012-05-24$20.33$39.41475,010——
2012-05-23$20.05$38.87726,804——
2012-05-22$20.05$38.87911,353——
2012-05-21$20.36$39.47707,279——
2012-05-18$19.83$38.44502,631——
2012-05-17$19.98$38.73882,098——
2012-05-16$20.51$39.76610,282——
2012-05-15$21.10$40.90357,265——
2012-05-14$21.29$41.27586,926——
2012-05-11$21.44$41.56337,649——
2012-05-10$21.61$41.89310,191——
2012-05-09$21.25$41.19552,116——
2012-05-08$21.79$42.24519,673——
2012-05-07$21.74$42.14449,006——
2012-05-04$21.40$41.48514,607——
2012-05-03$21.93$42.51525,317——
2012-05-02$22.38$43.19515,094——
2012-05-01$22.59$43.59558,620——
2012-04-30$22.73$43.86796,622——
2012-04-27$22.92$44.23590,293——
2012-04-26$22.76$43.921,183,844——
2012-04-25$22.33$43.09762,217——
2012-04-24$21.62$41.72483,511——
2012-04-23$21.25$41.01454,437——
2012-04-20$21.44$41.37397,508——
2012-04-19$21.42$41.34677,586——
2012-04-18$21.45$41.39517,990——
2012-04-17$21.57$41.63795,654——
2012-04-16$21.42$41.34518,410——
2012-04-13$21.03$40.58554,738——
2012-04-12$21.87$42.20446,496——
2012-04-11$21.34$41.18305,859——
2012-04-10$20.91$40.35688,519——
2012-04-09$21.55$41.59462,255——
2012-04-05$21.90$42.26401,605——
2012-04-04$21.88$42.221,368,842——
2012-04-03$22.70$43.81709,829——
2012-04-02$22.77$43.94606,557——
2012-03-30$22.67$43.75402,454——
2012-03-29$22.73$43.86615,739——
2012-03-28$22.84$44.08502,213——
2012-03-27$22.31$43.05423,762——
2012-03-26$22.68$43.77775,970——
2012-03-23$22.61$43.63993,836——
2012-03-22$22.36$43.15557,146——
2012-03-21$22.74$43.88429,781——
2012-03-20$23.08$44.54634,543——
2012-03-19$23.51$45.37542,814——
2012-03-16$23.26$44.89553,612——
2012-03-15$23.31$44.98509,811——
2012-03-14$22.65$43.71345,597——
2012-03-13$22.87$44.13614,803——
2012-03-12$21.99$42.44256,461——
2012-03-09$22.23$42.90443,714——
2012-03-08$22.00$42.46624,945——
2012-03-07$21.49$41.47384,102——
2012-03-06$21.13$40.78568,811——
2012-03-05$21.72$41.92311,283——
2012-03-02$21.63$41.74638,618——
2012-03-01$22.02$42.49445,854——
2012-02-29$21.88$42.221,261,737——
2012-02-28$22.90$44.19564,334——
2012-02-27$22.63$43.67324,408——
2012-02-24$22.50$43.42411,600——
2012-02-23$22.95$44.29565,552——
2012-02-22$22.40$43.231,410,164——
2012-02-21$23.81$45.95561,112——
2012-02-17$23.60$45.54458,999——
2012-02-16$23.42$45.20558,874——
2012-02-15$22.85$44.10424,516——
2012-02-14$22.84$44.08312,244——
2012-02-13$23.20$44.77288,237——
2012-02-10$22.72$43.84388,652——
2012-02-09$23.28$44.93619,638——
2012-02-08$23.17$44.71734,580——
2012-02-07$22.86$44.12816,188——
2012-02-06$22.73$43.86620,463——
2012-02-03$22.85$44.10813,965——
2012-02-02$22.13$42.71790,785——
2012-02-01$21.70$41.781,015,771——
2012-01-31$21.20$40.82469,921——
2012-01-30$21.28$40.97528,688——
2012-01-27$21.52$41.43295,789——
2012-01-26$21.43$41.26635,330——
2012-01-25$21.92$42.20588,252——
2012-01-24$21.49$41.38548,026——
2012-01-23$20.69$39.84540,974——
2012-01-20$21.02$40.47598,640——
2012-01-19$20.49$39.45853,192——
2012-01-18$21.02$40.471,008,992——
2012-01-17$21.32$41.05616,946——
2012-01-13$21.27$40.95297,361——
2012-01-12$21.38$41.16395,690——
2012-01-11$21.06$40.55486,831——
2012-01-10$21.18$40.78678,480——
2012-01-09$20.89$40.22663,224——
2012-01-06$21.02$40.47458,866——
2012-01-05$21.15$40.72780,010——
2012-01-04$21.28$40.97459,013——
2012-01-03$21.19$40.80555,840——