Webster Financial Corporation (WBS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
WBS Historical Performance
Short-Term Returns
WBS Stock Price Trajectory (2011–2026)
As of May 8, 2026, Webster Financial Corporation (WBS) trades at $72.67, representing a +49.2% return over the past year. The stock has delivered a +43.7% total return over five years (+5.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $74.00 on February 25, 2026. From this peak, WBS has corrected -1.8%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WTFC (+32.2% 1Y), FHN (+31.6% 1Y), and PNFP (-5.8% 1Y), WBS has outperformed the peer group average. Compare WBS vs WTFC →
WBS Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 73.25 | 73.52 | 72.58 | 72.67 | 1.25M | -0.91% |
| 2026-05-06 | 73.04 | 73.47 | 72.92 | 73.34 | 1.74M | +1.64% |
| 2026-05-05 | 71.62 | 72.18 | 71.58 | 72.16 | 1.28M | +1.29% |
| 2026-05-04 | 71.89 | 71.90 | 71.16 | 71.24 | 3.11M | -1.36% |
| 2026-05-01 | 72.59 | 72.62 | 72.03 | 72.22 | 1.52M | -0.19% |
| 2026-04-30 | 71.64 | 72.58 | 71.64 | 72.36 | 1.86M | +0.65% |
| 2026-04-29 | 72.40 | 72.55 | 71.87 | 71.89 | 3.51M | -0.15% |
| 2026-04-28 | 72.61 | 72.61 | 72.00 | 72.00 | 2.11M | +0.22% |
| 2026-04-27 | 71.99 | 72.18 | 71.84 | 71.84 | 1.80M | +0.06% |
| 2026-04-24 | 71.61 | 72.00 | 71.48 | 71.80 | 2.24M | +0.10% |
| 2026-04-23 | 72.21 | 72.21 | 71.28 | 71.73 | 1.84M | -0.60% |
| 2026-04-22 | 72.26 | 72.77 | 72.11 | 72.16 | 1.77M | -0.10% |
| 2026-04-21 | 73.15 | 73.25 | 72.16 | 72.23 | 2.89M | -1.12% |
| 2026-04-20 | 72.82 | 73.25 | 72.81 | 73.05 | 1.84M | -0.44% |
| 2026-04-17 | 72.46 | 73.89 | 72.46 | 73.37 | 1.89M | +1.68% |
| 2026-04-16 | 72.40 | 72.62 | 72.03 | 72.16 | 1.82M | -0.50% |
| 2026-04-15 | 72.77 | 72.80 | 72.39 | 72.52 | 2.29M | -0.11% |
| 2026-04-14 | 72.27 | 72.69 | 72.02 | 72.60 | 2.61M | +0.75% |
| 2026-04-13 | 71.50 | 72.06 | 71.34 | 72.06 | 1.48M | +0.39% |
| 2026-04-10 | 72.02 | 72.12 | 71.71 | 71.78 | 1.91M | +0.13% |
| 2026-04-09 | 71.37 | 71.82 | 71.16 | 71.69 | 3.87M | +0.07% |
| 2026-04-08 | 71.83 | 71.99 | 71.28 | 71.64 | 2.79M | +2.68% |
| 2026-04-07 | 69.90 | 69.97 | 69.34 | 69.77 | 3.32M | -0.64% |
| 2026-04-06 | 69.76 | 70.27 | 69.75 | 70.22 | 2.88M | +0.62% |
| 2026-04-02 | 69.30 | 69.84 | 69.00 | 69.79 | 1.76M | -0.65% |
| 2026-04-01 | 69.87 | 70.64 | 69.78 | 70.25 | 4.32M | +1.20% |
| 2026-03-31 | 68.95 | 69.48 | 68.24 | 69.42 | 3.17M | +2.21% |
| 2026-03-30 | 68.50 | 68.55 | 67.85 | 67.92 | 4.27M | -0.22% |
| 2026-03-27 | 68.42 | 68.70 | 68.02 | 68.07 | 2.80M | -0.56% |
| 2026-03-26 | 68.91 | 69.20 | 68.44 | 68.45 | 2.62M | -1.44% |
Full WBS Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See WBS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs WBS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare WBS vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonWBS — Frequently Asked Questions
Quick answers to the most common questions about buying WBS stock.
How has WBS stock performed recently?
WBS returned +49.2% over the past year, beating its 5-year annualized CAGR of +5.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is WBS's all-time high price?
Webster Financial Corporation reached $74.00 on 2026-02-25. The 52-week high is $74.00. Current 1-year return of +49.2% places the stock closer to historical peaks.
Where can I download WBS historical price data?
This page provides WBS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.