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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.15$102.78304,940——
2020-12-30$42.12$102.71312,617——
2020-12-29$41.69$101.66362,302——
2020-12-28$42.61$103.90346,148——
2020-12-24$42.60$103.88209,450——
2020-12-23$42.85$104.49415,771——
2020-12-22$41.07$100.15351,875——
2020-12-21$41.93$102.24663,318——
2020-12-18$41.72$101.731,315,282——
2020-12-17$42.39$103.37496,636——
2020-12-16$43.08$105.05504,397——
2020-12-15$43.01$104.88630,371——
2020-12-14$41.43$101.03757,368——
2020-12-11$41.05$100.101,116,443——
2020-12-10$40.39$98.49342,943——
2020-12-09$40.24$98.12405,983——
2020-12-08$40.42$98.56335,346——
2020-12-07$40.50$98.76395,574——
2020-12-04$40.82$99.54347,002——
2020-12-03$40.02$97.59619,285——
2020-12-02$39.77$96.98316,533——
2020-12-01$38.89$94.83433,090——
2020-11-30$37.84$92.27556,215——
2020-11-27$39.73$96.88148,712——
2020-11-25$40.08$97.73327,977——
2020-11-24$40.13$97.86602,443——
2020-11-23$38.80$94.61466,097——
2020-11-20$38.05$92.78851,084——
2020-11-19$38.93$94.93572,290——
2020-11-18$38.49$93.86599,721——
2020-11-17$38.65$94.25644,459——
2020-11-16$38.75$94.49723,929——
2020-11-13$37.55$91.56333,550——
2020-11-12$36.34$88.61496,702——
2020-11-11$37.14$90.56362,373——
2020-11-10$38.84$94.71538,272——
2020-11-09$38.02$92.711,245,750——
2020-11-06$32.33$77.86506,028——
2020-11-05$33.13$79.79430,888——
2020-11-04$30.98$74.61757,232——
2020-11-03$33.74$81.26388,441——
2020-11-02$33.14$79.81434,236——
2020-10-30$32.21$77.57653,116——
2020-10-29$31.84$76.68427,727——
2020-10-28$30.67$73.86643,790——
2020-10-27$31.07$74.83593,100——
2020-10-26$32.83$79.06462,314——
2020-10-23$33.74$81.26914,601——
2020-10-22$32.79$78.971,195,660——
2020-10-21$29.48$71.00696,056——
2020-10-20$28.94$69.70451,712——
2020-10-19$28.27$68.08245,016——
2020-10-16$28.80$69.36365,616——
2020-10-15$28.85$69.48820,556——
2020-10-14$28.84$69.46374,824——
2020-10-13$29.34$70.66465,775——
2020-10-12$30.62$73.74340,483——
2020-10-09$30.15$72.61326,270——
2020-10-08$30.07$72.42351,478——
2020-10-07$29.33$70.64602,188——
2020-10-06$28.63$68.95538,116——
2020-10-05$28.76$69.26550,629——
2020-10-02$27.34$65.84350,703——
2020-10-01$26.39$63.55479,682——
2020-09-30$26.41$63.601,170,886——
2020-09-29$25.64$61.75901,812——
2020-09-28$25.62$61.70523,419——
2020-09-25$24.74$59.58412,432——
2020-09-24$24.26$58.43357,135——
2020-09-23$24.02$57.85475,188——
2020-09-22$24.65$59.36597,090——
2020-09-21$25.46$61.32645,527——
2020-09-18$27.47$66.161,413,856——
2020-09-17$27.56$66.37548,111——
2020-09-16$27.25$65.63566,296——
2020-09-15$27.03$65.10294,663——
2020-09-14$27.62$66.52729,443——
2020-09-11$27.01$65.05385,398——
2020-09-10$26.78$64.49517,837——
2020-09-09$27.27$65.67468,943——
2020-09-08$27.55$66.35593,594——
2020-09-04$29.37$70.73752,609——
2020-09-03$28.03$67.50475,112——
2020-09-02$27.76$66.85535,916——
2020-09-01$27.42$66.04410,166——
2020-08-31$27.50$66.23541,000——
2020-08-28$28.19$67.891,055,908——
2020-08-27$28.49$68.61817,072——
2020-08-26$28.08$67.62398,070——
2020-08-25$28.71$69.14751,778——
2020-08-24$28.68$69.07370,959——
2020-08-21$27.41$66.01323,010——
2020-08-20$27.64$66.57402,583——
2020-08-19$28.22$67.96423,068——
2020-08-18$28.05$67.55641,351——
2020-08-17$29.41$70.83822,947——
2020-08-14$29.65$71.41494,814——
2020-08-13$28.74$69.21313,264——
2020-08-12$29.12$70.13748,704——
2020-08-11$29.52$71.09562,332——
2020-08-10$28.93$69.67564,472——
2020-08-07$28.29$68.131,294,812——
2020-08-06$27.02$65.07762,253——
2020-08-05$27.92$67.24540,230——
2020-08-04$26.77$64.47545,765——
2020-08-03$27.46$65.17872,589——
2020-07-31$27.27$64.72799,719——
2020-07-30$27.39$65.00725,216——
2020-07-29$27.54$65.36458,208——
2020-07-28$26.38$62.61513,694——
2020-07-27$26.31$62.44370,282——
2020-07-24$27.10$64.31365,461——
2020-07-23$27.33$64.86695,853——
2020-07-22$26.65$63.25491,465——
2020-07-21$26.89$63.82446,990——
2020-07-20$25.08$59.52339,093——
2020-07-17$25.57$60.68351,458——
2020-07-16$26.73$63.44307,596——
2020-07-15$27.08$64.27506,769——
2020-07-14$25.21$59.83556,065——
2020-07-13$25.90$61.47784,438——
2020-07-10$25.72$61.04490,792——
2020-07-09$24.37$57.84803,440——
2020-07-08$25.50$60.52847,024——
2020-07-07$25.66$60.90834,834——
2020-07-06$27.31$64.81687,734——
2020-07-02$26.85$63.72584,788——
2020-07-01$27.05$64.20784,760——
2020-06-30$28.61$67.90570,511——
2020-06-29$27.81$66.00694,222——
2020-06-26$26.04$61.801,153,133——
2020-06-25$28.07$66.62598,560——
2020-06-24$27.16$64.46933,547——
2020-06-23$28.63$67.94700,479——
2020-06-22$28.85$68.47639,403——
2020-06-19$29.51$70.032,254,206——
2020-06-18$29.80$70.72656,338——
2020-06-17$29.85$70.84625,059——
2020-06-16$31.20$74.041,160,067——
2020-06-15$29.94$71.05903,374——
2020-06-12$29.65$70.37753,678——
2020-06-11$28.49$67.61758,893——
2020-06-10$31.95$75.82727,467——
2020-06-09$34.99$83.04970,542——
2020-06-08$35.67$84.651,012,437——
2020-06-05$33.32$79.081,032,933——
2020-06-04$31.13$73.881,065,115——
2020-06-03$29.82$70.771,232,296——
2020-06-02$28.25$67.04772,842——
2020-06-01$28.50$67.64692,829——
2020-05-29$28.30$67.161,231,169——
2020-05-28$28.97$68.751,978,550——
2020-05-27$29.80$70.72831,880——
2020-05-26$28.02$66.501,052,107——
2020-05-22$24.79$58.83618,114——
2020-05-21$25.12$59.62717,824——
2020-05-20$24.82$58.90943,086——
2020-05-19$23.66$56.15578,989——
2020-05-18$25.13$59.64656,006——
2020-05-15$22.03$52.28538,725——
2020-05-14$22.33$52.991,082,668——
2020-05-13$21.13$50.151,110,485——
2020-05-12$22.70$53.87994,654——
2020-05-11$24.28$57.621,051,093——
2020-05-08$25.88$61.42627,678——
2020-05-07$24.66$58.52549,630——
2020-05-06$24.25$57.55443,658——
2020-05-05$25.12$59.62627,954——
2020-05-04$26.29$61.442,079,112——
2020-05-01$27.12$63.38884,980——
2020-04-30$28.25$66.021,216,914——
2020-04-29$29.50$68.94944,109——
2020-04-28$27.05$63.221,008,805——
2020-04-27$25.96$60.67766,407——
2020-04-24$23.81$55.65842,558——
2020-04-23$23.67$55.32582,455——
2020-04-22$23.12$54.03857,355——
2020-04-21$23.05$53.871,381,957——
2020-04-20$23.56$55.061,030,673——
2020-04-17$23.65$55.27596,958——
2020-04-16$22.19$51.861,788,418——
2020-04-15$22.75$53.17803,882——
2020-04-14$24.56$57.40991,372——
2020-04-13$25.43$59.43711,457——
2020-04-09$26.67$62.33773,680——
2020-04-08$25.32$59.18747,810——
2020-04-07$23.47$54.85994,243——
2020-04-06$22.89$53.503,452,299——
2020-04-03$21.23$49.622,092,737——
2020-04-02$20.97$49.01925,179——
2020-04-01$20.40$47.68969,113——
2020-03-31$22.90$53.521,048,541——
2020-03-30$22.58$52.771,555,988——
2020-03-27$21.05$49.201,435,857——
2020-03-26$21.98$51.371,939,289——
2020-03-25$20.18$47.161,438,077——
2020-03-24$20.63$48.21956,165——
2020-03-23$18.42$43.051,013,392——
2020-03-20$20.20$47.211,512,141——
2020-03-19$20.25$47.331,509,652——
2020-03-18$20.19$47.191,896,240——
2020-03-17$24.84$58.051,842,488——
2020-03-16$23.71$55.411,138,323——
2020-03-13$29.87$69.811,323,794——
2020-03-12$26.92$62.911,040,509——
2020-03-11$30.71$71.771,320,709——
2020-03-10$33.37$77.991,946,340——
2020-03-09$28.74$67.17807,440——
2020-03-06$34.27$80.09855,660——
2020-03-05$35.55$83.081,059,100——
2020-03-04$37.99$88.791,191,476——
2020-03-03$37.13$86.781,277,919——
2020-03-02$40.56$94.791,439,939——
2020-02-28$37.97$88.741,112,789——
2020-02-27$39.83$93.091,121,710——
2020-02-26$41.55$97.11951,280——
2020-02-25$42.13$98.46960,701——
2020-02-24$44.29$103.51945,248——
2020-02-21$46.20$107.97467,620——
2020-02-20$47.92$111.99376,211——
2020-02-19$46.77$109.31275,036——
2020-02-18$46.00$107.51706,952——
2020-02-14$46.72$109.19638,332——
2020-02-13$47.58$111.20164,146——
2020-02-12$47.31$110.57232,035——
2020-02-11$46.88$109.56301,836——
2020-02-10$46.68$109.10336,417——
2020-02-07$46.99$108.89251,247——
2020-02-06$48.01$111.25404,870——
2020-02-05$48.85$113.20689,147——
2020-02-04$46.51$107.77814,910——
2020-02-03$45.36$105.11970,219——
2020-01-31$44.86$103.95741,838——
2020-01-30$46.11$106.85542,500——
2020-01-29$45.96$106.50652,053——
2020-01-28$47.41$109.86343,053——
2020-01-27$47.10$109.14647,610——
2020-01-24$48.90$113.31646,928——
2020-01-23$48.87$113.241,415,849——
2020-01-22$51.60$119.57630,829——
2020-01-21$51.61$119.59303,603——
2020-01-17$52.75$122.23398,766——
2020-01-16$52.81$122.37564,918——
2020-01-15$51.96$120.40607,625——
2020-01-14$52.91$122.60346,444——
2020-01-13$52.96$122.72341,112——
2020-01-10$52.55$121.77331,579——
2020-01-09$53.60$124.20271,429——
2020-01-08$53.15$123.16311,723——
2020-01-07$52.16$120.87381,400——
2020-01-06$52.55$121.77375,291——
2020-01-03$53.16$123.18475,296——
2020-01-02$53.36$123.65372,212——