Webster Financial Corp
77.57USD
-0.4000 (-0.51%)
| Date | Last Price | Volume |
|---|---|---|
| We 08/19/26 | 77.57 | 91,317,276 |
| Tu 08/18/26 | 77.97 | 28,450,528 |
| Mo 08/17/26 | 78.69 | 7,224,552 |
| Fr 08/14/26 | 79.00 | 10,391,382 |
| Th 08/13/26 | 79.02 | 4,794,442 |
| We 08/12/26 | 79.07 | 3,298,783 |
| Tu 08/11/26 | 78.75 | 5,151,392 |
| Mo 08/10/26 | 78.70 | — |
| Fr 08/07/26 | 79.03 | — |
| Th 08/06/26 | 78.78 | 6,448,755 |
| We 08/05/26 | 79.12 | — |
| Tu 08/04/26 | 77.95 | — |
| Mo 08/03/26 | 77.92 | — |
| Fr 07/31/26 | 77.22 | 4,479,740 |
| Th 07/30/26 | 77.30 | — |
| We 07/29/26 | 75.85 | — |
| Tu 07/28/26 | 77.09 | — |
| Mo 07/27/26 | 76.95 | — |
| Fr 07/24/26 | 76.07 | — |
| Th 07/23/26 | 75.46 | — |
| We 07/22/26 | 76.63 | 8,644,289 |
| Tu 07/21/26 | 76.07 | 2,803,891 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 07/20/26 | 75.35 | 2,392,315 |
| Fr 07/17/26 | 76.01 | 4,232,208 |
| Th 07/16/26 | 76.26 | 6,659,096 |
| We 07/15/26 | 76.58 | 5,614,834 |
| Tu 07/14/26 | 76.12 | 2,351,744 |
| Mo 07/13/26 | 76.22 | 2,007,430 |
| Fr 07/10/26 | 76.51 | 3,002,876 |
| Th 07/09/26 | 76.31 | 3,269,046 |
| We 07/08/26 | 75.45 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 06/16/26 | 74.82 | 3,413,737 |
| Mo 06/15/26 | 74.38 | 3,089,054 |
| Fr 06/12/26 | 73.91 | 4,075,618 |
| Th 06/11/26 | 73.20 | 5,907,408 |
| We 06/10/26 | 71.83 | 5,850,566 |
| Tu 06/09/26 | 72.62 | 4,248,870 |
| Mo 06/08/26 | 72.35 | 2,630,864 |
| Fr 06/05/26 | 72.27 | 2,460,620 |
| Th 06/04/26 | 72.90 |
| Date | Last Price | Volume |
|---|---|---|
| Th 05/14/26 | 71.64 | 1,173,684 |
| We 05/13/26 | 71.67 | 2,729,207 |
| Tu 05/12/26 | 71.98 | 2,385,822 |
| Mo 05/11/26 | 72.15 | 1,659,968 |
| Fr 05/08/26 | 72.91 | 1,856,571 |
| Th 05/07/26 | 72.69 | 1,482,617 |
| We 05/06/26 | 73.34 | 1,847,243 |
| Tu 05/05/26 | 72.16 | 2,583,289 |
| Mo 05/04/26 | 71.24 | 3,225,898 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 04/14/26 | 72.60 | 3,714,647 |
| Mo 04/13/26 | 72.06 | 2,566,010 |
| Fr 04/10/26 | 71.78 | 1,917,374 |
| Th 04/09/26 | 71.69 | 4,065,260 |
| We 04/08/26 | 71.64 | 0 |
| Tu 04/07/26 | 69.77 | 3,335,935 |
| Mo 04/06/26 | 70.22 | 3,229,258 |
| Th 04/02/26 | 69.79 | 2,030,777 |
| We 04/01/26 | 70.25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 03/12/26 | 67.90 | 4,545,048 |
| We 03/11/26 | 68.77 | 5,543,162 |
| Tu 03/10/26 | 69.08 | 7,007,659 |
| Mo 03/09/26 | 68.61 | 8,337,544 |
| Fr 03/06/26 | 68.50 | 6,758,525 |
| Th 03/05/26 | 69.08 | 6,505,651 |
| We 03/04/26 | 70.10 | 9,179,105 |
| Tu 03/03/26 | 68.77 | 12,116,756 |
| Mo 03/02/26 | 71.40 | 5,212,723 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 02/09/26 | 73.21 | 4,245,908 |
| Fr 02/06/26 | 73.13 | 5,664,328 |
| Th 02/05/26 | 72.02 | 9,052,930 |
| We 02/04/26 | 72.26 | 17,921,945 |
| Tu 02/03/26 | 71.95 | 17,881,252 |
| Mo 02/02/26 | 66.00 | 1,402,069 |
| Fr 01/30/26 | 65.77 | 1,491,400 |
| Th 01/29/26 | 65.62 | 1,500,733 |
| We 01/28/26 | 64.53 |
| Date | Last Price | Volume |
|---|---|---|
| We 01/07/26 | 64.58 | 1,032,397 |
| Tu 01/06/26 | 65.70 | 994,265 |
| Mo 01/05/26 | 65.04 | 1,539,703 |
| Fr 01/02/26 | 63.82 | 917,382 |
| We 12/31/25 | 62.94 | 846,989 |
| Tu 12/30/25 | 63.53 | 579,952 |
| Mo 12/29/25 | 63.96 | 651,247 |
| Fr 12/26/25 | 64.40 | 396,123 |
| We 12/24/25 | 64.53 |
| Date | Last Price | Volume |
|---|---|---|
| Th 12/04/25 | 62.05 | 1,258,801 |
| We 12/03/25 | 62.09 | 1,713,663 |
| Tu 12/02/25 | 60.40 | 854,606 |
| Mo 12/01/25 | 60.50 | 989,107 |
| Fr 11/28/25 | 59.60 | 460,968 |
| We 11/26/25 | 59.42 | 656,266 |
| Tu 11/25/25 | 59.86 | 1,006,144 |
| Mo 11/24/25 | 57.94 | 829,552 |
| Fr 11/21/25 | 57.64 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 11/03/25 | 56.89 | 1,743,670 |
| Fr 10/31/25 | 57.04 | 1,348,003 |
| Th 10/30/25 | 56.59 | 1,588,295 |
| We 10/29/25 | 56.16 | 1,412,208 |
| Tu 10/28/25 | 56.59 | 1,268,377 |
| Mo 10/27/25 | 57.10 | 1,720,807 |
| Fr 10/24/25 | 56.48 | 1,454,747 |
| Th 10/23/25 | 55.81 | 1,447,431 |
| We 10/22/25 | 55.91 |
| Date | Last Price | Volume |
|---|---|---|
| Th 10/02/25 | 58.96 | 1,052,368 |
| We 10/01/25 | 58.99 | 1,473,308 |
| Tu 09/30/25 | 59.44 | 1,580,172 |
| Mo 09/29/25 | 59.58 | 1,058,313 |
| Fr 09/26/25 | 59.84 | 828,064 |
| Th 09/25/25 | 59.82 | 1,244,639 |
| We 09/24/25 | 60.16 | 850,159 |
| Tu 09/23/25 | 60.71 | 884,536 |
| Mo 09/22/25 | 60.69 | 1,226,623 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/02/25 | 62.25 | 941,611 |
| Fr 08/29/25 | 62.22 | 928,210 |
| Th 08/28/25 | 62.30 | 876,074 |
| We 08/27/25 | 62.63 | 1,196,346 |
| Tu 08/26/25 | 62.00 | 1,290,947 |
| Mo 08/25/25 | 61.13 | 861,314 |
| Fr 08/22/25 | 61.48 | 1,512,648 |
| Th 08/21/25 | 58.18 | 832,007 |
| We 08/20/25 | 58.36 |
| 5,978,365 |
| Tu 07/07/26 | 77.09 | 2,469,518 |
| Mo 07/06/26 | 77.60 | 3,226,973 |
| Th 07/02/26 | 76.72 | 3,442,673 |
| We 07/01/26 | 76.63 | 4,476,462 |
| Tu 06/30/26 | 76.42 | 2,038,480 |
| Mo 06/29/26 | 76.02 | 2,547,700 |
| Fr 06/26/26 | 75.60 | 3,708,306 |
| Th 06/25/26 | 75.52 | 2,717,444 |
| We 06/24/26 | 75.41 | 2,081,924 |
| Tu 06/23/26 | 75.90 | 4,428,647 |
| Mo 06/22/26 | 76.13 | 2,603,371 |
| Th 06/18/26 | 75.62 | 3,728,215 |
| We 06/17/26 | 75.01 | 6,825,170 |
| 2,349,526 |
| We 06/03/26 | 72.14 | 2,893,344 |
| Tu 06/02/26 | 72.61 | 3,587,203 |
| Mo 06/01/26 | 72.38 | 4,199,890 |
| Fr 05/29/26 | 72.72 | 2,268,893 |
| Th 05/28/26 | 72.65 | 2,394,320 |
| We 05/27/26 | 72.98 | 4,125,804 |
| Tu 05/26/26 | 72.75 | 3,812,735 |
| Fr 05/22/26 | 71.80 | 5,440,764 |
| Th 05/21/26 | 72.58 | 8,917,624 |
| We 05/20/26 | 73.10 | 2,954,259 |
| Tu 05/19/26 | 71.71 | 2,372,548 |
| Mo 05/18/26 | 71.71 | 3,171,556 |
| Fr 05/15/26 | 71.16 | 3,748,389 |
| Fr 05/01/26 | 72.22 | 2,042,107 |
| Th 04/30/26 | 72.36 | 4,148,104 |
| We 04/29/26 | 71.89 | 3,890,246 |
| Tu 04/28/26 | 72.00 | 2,740,807 |
| Mo 04/27/26 | 71.84 | 2,734,879 |
| Fr 04/24/26 | 71.81 | 3,040,380 |
| Th 04/23/26 | 71.73 | 2,057,722 |
| We 04/22/26 | 72.16 | 1,909,398 |
| Tu 04/21/26 | 72.23 | 3,466,212 |
| Mo 04/20/26 | 73.05 | 1,864,228 |
| Fr 04/17/26 | 73.37 | 2,005,619 |
| Th 04/16/26 | 72.16 | 1,865,484 |
| We 04/15/26 | 72.52 | 2,342,635 |
| 4,422,138 |
| Tu 03/31/26 | 69.42 | 3,206,289 |
| Mo 03/30/26 | 67.92 | 5,231,425 |
| Fr 03/27/26 | 68.07 | 2,927,343 |
| Th 03/26/26 | 68.45 | 2,837,904 |
| We 03/25/26 | 69.45 | 2,502,126 |
| Tu 03/24/26 | 68.67 | 3,650,343 |
| Mo 03/23/26 | 69.34 | 2,574,883 |
| Fr 03/20/26 | 67.80 | 5,205,759 |
| Th 03/19/26 | 68.74 | 2,912,428 |
| We 03/18/26 | 68.70 | 2,927,903 |
| Tu 03/17/26 | 68.49 | 2,533,080 |
| Mo 03/16/26 | 67.98 | 3,562,982 |
| Fr 03/13/26 | 67.25 | 5,083,521 |
| Fr 02/27/26 | 72.13 | 9,801,358 |
| Th 02/26/26 | 73.28 | 6,550,940 |
| We 02/25/26 | 73.83 | 9 |
| Tu 02/24/26 | 72.42 | 9 |
| Mo 02/23/26 | 72.78 | 9 |
| Fr 02/20/26 | 73.09 | 3,828,489 |
| Th 02/19/26 | 72.20 | 3,892,710 |
| We 02/18/26 | 72.47 | 4,067,224 |
| Tu 02/17/26 | 72.07 | 3,370,356 |
| Fr 02/13/26 | 71.13 | 4,510,868 |
| Th 02/12/26 | 71.48 | 5,417,233 |
| We 02/11/26 | 72.25 | 6,836,512 |
| Tu 02/10/26 | 73.01 | 4,500,314 |
| 1,667,714 |
| Tu 01/27/26 | 64.25 | 2,156,650 |
| Mo 01/26/26 | 64.63 | 1,519,069 |
| Fr 01/23/26 | 64.09 | 2,729,746 |
| Th 01/22/26 | 66.22 | 2,645,314 |
| We 01/21/26 | 65.92 | 1,775,981 |
| Tu 01/20/26 | 63.39 | 1,445,655 |
| Fr 01/16/26 | 64.53 | 1,945,639 |
| Th 01/15/26 | 64.41 | 2,332,038 |
| We 01/14/26 | 63.62 | 1,802,702 |
| Tu 01/13/26 | 62.85 | 1,112,897 |
| Mo 01/12/26 | 63.20 | 1,668,040 |
| Fr 01/09/26 | 64.77 | 824,764 |
| Th 01/08/26 | 65.75 | 1,102,918 |
| 370,853 |
| Tu 12/23/25 | 64.32 | 701,431 |
| Mo 12/22/25 | 64.94 | 809,977 |
| Fr 12/19/25 | 64.66 | 3,163,746 |
| Th 12/18/25 | 64.70 | 2,022,507 |
| We 12/17/25 | 64.00 | 2,010,301 |
| Tu 12/16/25 | 63.70 | 1,395,089 |
| Mo 12/15/25 | 64.13 | 1,258,155 |
| Fr 12/12/25 | 63.96 | 1,671,631 |
| Th 12/11/25 | 63.93 | 1,869,427 |
| We 12/10/25 | 63.99 | 2,507,236 |
| Tu 12/09/25 | 62.67 | 1,053,772 |
| Mo 12/08/25 | 62.63 | 1,460,564 |
| Fr 12/05/25 | 62.49 | 1,039,301 |
| 1,088,691 |
| Th 11/20/25 | 55.80 | 1,613,574 |
| We 11/19/25 | 56.31 | 1,455,139 |
| Tu 11/18/25 | 55.34 | 954,374 |
| Mo 11/17/25 | 54.51 | 1,515,929 |
| Fr 11/14/25 | 56.43 | 929,819 |
| Th 11/13/25 | 56.70 | 1,046,646 |
| We 11/12/25 | 57.57 | 900,805 |
| Tu 11/11/25 | 57.20 | 819,447 |
| Mo 11/10/25 | 57.30 | 833,405 |
| Fr 11/07/25 | 57.56 | 1,068,254 |
| Th 11/06/25 | 56.62 | 983,900 |
| We 11/05/25 | 57.24 | 1,307,467 |
| Tu 11/04/25 | 56.68 | 1,247,732 |
| 2,199,317 |
| Tu 10/21/25 | 56.10 | 2,087,888 |
| Mo 10/20/25 | 54.83 | 2,395,548 |
| Fr 10/17/25 | 54.27 | 3,333,907 |
| Th 10/16/25 | 54.10 | 4,151,690 |
| We 10/15/25 | 58.20 | 1,820,539 |
| Tu 10/14/25 | 59.44 | 1,060,035 |
| Mo 10/13/25 | 57.18 | 1,295,411 |
| Fr 10/10/25 | 55.75 | 1,154,465 |
| Th 10/09/25 | 59.18 | 1,227,091 |
| We 10/08/25 | 58.86 | 1,179,834 |
| Tu 10/07/25 | 60.13 | 1,085,117 |
| Mo 10/06/25 | 61.45 | 1,755,305 |
| Fr 10/03/25 | 59.61 | 1,023,855 |
| Fr 09/19/25 | 61.54 | 3,389,612 |
| Th 09/18/25 | 62.32 | 1,371,940 |
| We 09/17/25 | 60.65 | 1,426,824 |
| Tu 09/16/25 | 59.49 | 2,530,942 |
| Mo 09/15/25 | 60.62 | 1,640,082 |
| Fr 09/12/25 | 61.50 | 1,363,622 |
| Th 09/11/25 | 61.95 | 1,405,265 |
| We 09/10/25 | 61.66 | 2,100,725 |
| Tu 09/09/25 | 61.22 | 1,067,583 |
| Mo 09/08/25 | 62.08 | 1,322,308 |
| Fr 09/05/25 | 62.01 | 1,210,067 |
| Th 09/04/25 | 62.92 | 885,781 |
| We 09/03/25 | 61.77 | 1,116,440 |
| 899,641 |
| Tu 08/19/25 | 57.93 | 868,803 |