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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$53.36$123.65395,554——
2019-12-30$53.06$122.95265,679——
2019-12-27$52.87$122.51239,423——
2019-12-26$53.36$123.65252,561——
2019-12-24$53.34$123.60144,628——
2019-12-23$53.52$124.02211,124——
2019-12-20$53.29$123.48986,152——
2019-12-19$53.47$123.90346,034——
2019-12-18$53.59$124.18431,658——
2019-12-17$53.53$124.04466,927——
2019-12-16$52.74$122.21475,987——
2019-12-13$52.32$121.24572,178——
2019-12-12$52.81$122.37660,840——
2019-12-11$50.13$116.16229,935——
2019-12-10$49.93$115.70240,037——
2019-12-09$49.78$115.35529,295——
2019-12-06$49.75$115.28430,751——
2019-12-05$49.09$113.75320,896——
2019-12-04$48.95$113.43480,269——
2019-12-03$47.83$110.83507,995——
2019-12-02$48.79$113.06589,152——
2019-11-29$48.69$112.82259,534——
2019-11-27$49.05$113.66282,562——
2019-11-26$48.74$112.94602,610——
2019-11-25$49.23$114.08601,436——
2019-11-22$47.78$110.72268,722——
2019-11-21$47.54$110.16412,870——
2019-11-20$48.09$111.43665,299——
2019-11-19$48.02$111.27480,973——
2019-11-18$47.90$110.99314,949——
2019-11-15$48.28$111.87382,332——
2019-11-14$47.88$110.95334,206——
2019-11-13$47.59$110.28263,870——
2019-11-12$48.01$111.25392,653——
2019-11-11$48.29$111.90378,801——
2019-11-08$48.63$112.69494,054——
2019-11-07$48.70$111.92801,078——
2019-11-06$47.38$108.89563,614——
2019-11-05$48.26$110.91836,853——
2019-11-04$46.51$106.89893,626——
2019-11-01$45.63$104.87603,934——
2019-10-31$44.10$101.35812,693——
2019-10-30$45.99$105.691,032,204——
2019-10-29$45.81$105.281,378,699——
2019-10-28$45.55$104.68533,900——
2019-10-25$45.02$103.461,773,160——
2019-10-24$44.40$102.04867,007——
2019-10-23$44.41$102.061,976,054——
2019-10-22$43.57$100.131,900,913——
2019-10-21$47.28$108.66406,951——
2019-10-18$46.92$107.83525,451——
2019-10-17$46.25$106.29306,404——
2019-10-16$45.80$105.26377,542——
2019-10-15$46.39$106.61412,222——
2019-10-14$45.22$103.92295,880——
2019-10-11$45.24$103.97650,712——
2019-10-10$43.74$100.52652,904——
2019-10-09$42.84$98.45352,419——
2019-10-08$42.41$97.47358,704——
2019-10-07$44.16$101.49317,909——
2019-10-04$44.69$102.71592,074——
2019-10-03$43.73$100.50565,364——
2019-10-02$44.09$101.33652,713——
2019-10-01$45.24$103.97556,352——
2019-09-30$46.87$107.72379,673——
2019-09-27$47.27$108.63461,221——
2019-09-26$47.88$110.04503,701——
2019-09-25$48.33$111.07381,361——
2019-09-24$47.27$108.63575,451——
2019-09-23$48.16$110.68456,830——
2019-09-20$48.38$111.191,246,133——
2019-09-19$47.73$109.69355,639——
2019-09-18$48.79$112.13277,153——
2019-09-17$48.36$111.14292,073——
2019-09-16$49.37$113.46332,682——
2019-09-13$49.26$113.21581,861——
2019-09-12$48.11$110.57538,739——
2019-09-11$48.37$111.16697,400——
2019-09-10$48.83$112.22429,219——
2019-09-09$47.32$108.75540,076——
2019-09-06$45.32$104.15428,791——
2019-09-05$45.57$104.73393,336——
2019-09-04$44.14$101.44426,396——
2019-09-03$43.65$100.32564,648——
2019-08-30$44.76$102.87350,110——
2019-08-29$44.27$101.74649,407——
2019-08-28$43.20$99.28537,506——
2019-08-27$43.00$98.82664,877——
2019-08-26$43.89$100.87557,746——
2019-08-23$43.63$100.27628,113——
2019-08-22$45.24$103.97590,773——
2019-08-21$45.49$104.54615,557——
2019-08-20$45.49$104.54408,229——
2019-08-19$46.40$106.64586,528——
2019-08-16$45.93$105.56866,370——
2019-08-15$44.77$102.89455,360——
2019-08-14$46.00$105.72384,862——
2019-08-13$48.14$110.63624,885——
2019-08-12$47.35$108.82497,167——
2019-08-09$48.03$110.38398,177——
2019-08-08$47.89$110.06659,589——
2019-08-07$46.52$106.91793,398——
2019-08-06$47.40$108.93644,916——
2019-08-05$46.51$106.89881,421——
2019-08-02$48.35$111.12828,288——
2019-08-01$49.70$113.301,598,879——
2019-07-31$51.00$116.26540,869——
2019-07-30$51.39$117.15523,400——
2019-07-29$50.81$115.83968,002——
2019-07-26$51.26$116.86626,182——
2019-07-25$50.90$116.04802,709——
2019-07-24$51.11$116.51690,257——
2019-07-23$49.93$113.82564,080——
2019-07-22$49.48$112.80668,438——
2019-07-19$49.52$112.891,059,819——
2019-07-18$48.89$111.451,835,448——
2019-07-17$47.29$107.811,272,870——
2019-07-16$45.96$104.77764,279——
2019-07-15$46.56$106.141,085,403——
2019-07-12$47.45$108.17587,352——
2019-07-11$46.51$106.03694,909——
2019-07-10$45.91$104.66385,720——
2019-07-09$46.56$106.14394,135——
2019-07-08$46.40$105.78311,241——
2019-07-05$47.42$108.10206,026——
2019-07-03$46.89$106.89242,444——
2019-07-02$46.22$105.37656,086——
2019-07-01$47.54$108.38604,829——
2019-06-28$47.77$108.90895,863——
2019-06-27$46.68$106.42330,997——
2019-06-26$45.59$103.931,020,117——
2019-06-25$45.34$103.36745,934——
2019-06-24$45.58$103.91279,434——
2019-06-21$45.89$104.61926,104——
2019-06-20$46.00$104.87513,746——
2019-06-19$46.31$105.57429,541——
2019-06-18$46.70$106.46400,680——
2019-06-17$45.93$104.71391,951——
2019-06-14$46.48$105.96454,878——
2019-06-13$46.26$105.46478,221——
2019-06-12$45.85$104.52641,588——
2019-06-11$46.04$104.96714,282——
2019-06-10$46.58$106.19361,167——
2019-06-07$46.61$106.26372,114——
2019-06-06$47.60$108.51523,065——
2019-06-05$47.77$108.90702,938——
2019-06-04$47.63$108.58559,159——
2019-06-03$45.52$103.77861,593——
2019-05-31$44.28$100.94682,966——
2019-05-30$45.91$104.66623,583——
2019-05-29$46.36$105.691,716,678——
2019-05-28$46.65$106.35607,119——
2019-05-24$47.75$108.85838,098——
2019-05-23$47.01$107.17877,584——
2019-05-22$48.79$111.23389,444——
2019-05-21$49.83$113.60404,468——
2019-05-20$49.37$112.55625,587——
2019-05-17$49.07$111.86341,072——
2019-05-16$49.69$113.28556,094——
2019-05-15$48.99$111.68553,669——
2019-05-14$49.88$113.71362,613——
2019-05-13$49.58$113.03402,713——
2019-05-10$51.83$118.16395,050——
2019-05-09$51.50$117.40257,396——
2019-05-08$51.67$117.79317,567——
2019-05-07$52.46$119.59303,244——
2019-05-06$53.47$121.89430,455——
2019-05-03$53.59$122.17287,427——
2019-05-02$53.07$120.07339,421——
2019-05-01$52.33$118.40499,058——
2019-04-30$53.13$120.21403,537——
2019-04-29$53.92$121.99353,428——
2019-04-26$52.85$119.57389,243——
2019-04-25$51.93$117.49485,801——
2019-04-24$53.11$120.16303,465——
2019-04-23$53.24$120.46612,895——
2019-04-22$51.60$116.74711,611——
2019-04-18$51.66$116.881,035,653——
2019-04-17$53.06$120.051,388,700——
2019-04-16$54.72$123.80443,150——
2019-04-15$53.72$121.54295,354——
2019-04-12$54.84$124.08456,240——
2019-04-11$53.67$121.43279,953——
2019-04-10$53.59$121.25324,541——
2019-04-09$52.93$119.75325,050——
2019-04-08$53.67$121.43256,699——
2019-04-05$53.79$121.70341,405——
2019-04-04$53.68$121.45459,116——
2019-04-03$52.76$119.37403,444——
2019-04-02$52.80$119.46559,541——
2019-04-01$52.68$119.19603,413——
2019-03-29$50.67$114.64322,864——
2019-03-28$50.89$115.14334,795——
2019-03-27$50.24$113.67393,591——
2019-03-26$50.44$114.12603,795——
2019-03-25$49.18$111.27493,893——
2019-03-22$48.81$110.431,037,308——
2019-03-21$51.94$117.51560,490——
2019-03-20$52.69$119.21803,549——
2019-03-19$54.97$124.37357,230——
2019-03-18$56.51$127.85431,042——
2019-03-15$55.20$124.89641,821——
2019-03-14$55.64$125.89290,457——
2019-03-13$55.52$125.61502,226——
2019-03-12$55.43$125.41339,079——
2019-03-11$55.59$125.77255,466——
2019-03-08$55.08$124.62371,776——
2019-03-07$55.22$124.94352,767——
2019-03-06$56.35$127.49411,923——
2019-03-05$57.55$130.21363,652——
2019-03-04$57.58$130.27532,562——
2019-03-01$58.03$131.29407,511——
2019-02-28$57.42$129.91698,877——
2019-02-27$57.43$129.94583,227——
2019-02-26$56.26$127.29398,266——
2019-02-25$56.48$127.79309,861——
2019-02-22$56.74$128.37348,809——
2019-02-21$56.44$127.70299,683——
2019-02-20$56.99$128.94422,366——
2019-02-19$56.55$127.94398,160——
2019-02-15$55.89$126.45250,043——
2019-02-14$54.68$123.71399,034——
2019-02-13$55.15$124.78322,706——
2019-02-12$55.11$124.69309,817——
2019-02-11$54.43$123.15654,908——
2019-02-08$55.37$124.53631,867——
2019-02-07$55.71$125.29537,485——
2019-02-06$55.03$123.76330,693——
2019-02-05$55.41$124.62469,232——
2019-02-04$55.44$124.69382,419——
2019-02-01$54.80$123.25636,301——
2019-01-31$53.88$121.18921,796——
2019-01-30$55.05$123.81731,527——
2019-01-29$56.44$126.93459,848——
2019-01-28$57.16$128.55583,710——
2019-01-25$57.23$128.71729,003——
2019-01-24$56.25$126.51990,055——
2019-01-23$54.24$121.991,103,055——
2019-01-22$54.26$122.03847,937——
2019-01-18$54.73$123.09903,980——
2019-01-17$53.25$119.76718,938——
2019-01-16$53.03$119.27679,563——
2019-01-15$51.74$116.36561,815——
2019-01-14$51.26$115.28300,434——
2019-01-11$51.00$114.70335,957——
2019-01-10$50.69$114.00383,333——
2019-01-09$50.64$113.89886,599——
2019-01-08$49.77$111.931,084,850——
2019-01-07$50.19$112.88714,458——
2019-01-04$50.97$114.63584,681——
2019-01-03$49.47$111.26594,548——
2019-01-02$50.17$112.83732,014——