Webster Financial Corporation (WBS) Stock Price History
Historical prices from 1986 to 2026
- 1M
- —
- 3M
- -1.5%
- YTD
- +21.5%
- 1Y
- +37.0%
- 3Y
- +23.8%
- 5Y
- +5.9%
Loading 10-year price history...
WBS Historical Performance
WBS Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +9.7%
- 2003 annual price return
- +28.3%
- 2004 annual price return
- +11.4%
- 2005 annual price return
- -5.6%
- 2006 annual price return
- +2.8%
- 2007 annual price return
- -34.4%
- 2008 annual price return
- -56.4%
- 2009 annual price return
- -14.4%
- 2010 annual price return
- +57.6%
- 2011 annual price return
- +3.2%
- 2012 annual price return
- -3.0%
- 2013 annual price return
- +46.7%
- 2014 annual price return
- +6.2%
- 2015 annual price return
- +15.1%
- 2016 annual price return
- +50.6%
- 2017 annual price return
- +3.9%
- 2018 annual price return
- -12.6%
- 2019 annual price return
- +6.4%
- 2020 annual price return
- -21.0%
- 2021 annual price return
- +33.2%
- 2022 annual price return
- -18.0%
- 2023 annual price return
- +8.4%
- 2024 annual price return
- +7.7%
- 2025 annual price return
- +14.8%
- 2026 annual price return
- +21.5%
WBS Stock Price Trajectory (1986–2026)
As of November 8, 2026, Webster Financial Corporation (WBS) trades at $77.57, representing a +37.0% return over the past year. The stock has delivered a +46.6% total return over five years (+5.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $79.74 on August 6, 2026. From this peak, WBS has corrected -2.7%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WTFC (+17.6% 1Y), FHN (+7.9% 1Y), and PNFP (+17.8% 1Y), WBS has outperformed the peer group average. Compare WBS vs WTFC →
WBS Historical Price Data · from 1986
Rows 1–50 of 9,997| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-08-20 | 77.57 | 77.57 | 77.57 | 77.57 | 0 | 0.00% |
| 2026-08-19 | 78.03 | 78.14 | 77.35 | 77.57 | 91.32M | -0.51% |
| 2026-08-18 | 78.52 | 78.56 | 77.75 | 77.97 | 28.45M | -0.91% |
| 2026-08-17 | 79.00 | 79.05 | 78.48 | 78.69 | 7.22M | -0.39% |
| 2026-08-14 | 78.87 | 79.24 | 78.67 | 79.00 | 10.39M | -0.03% |
| 2026-08-13 | 79.35 | 79.40 | 78.89 | 79.02 | 4.79M | -0.06% |
| 2026-08-12 | 78.97 | 79.18 | 78.92 | 79.07 | 3.30M | +0.41% |
| 2026-08-11 | 78.92 | 79.12 | 78.75 | 78.75 | 5.15M | +0.06% |
| 2026-08-10 | 78.50 | 79.09 | 78.50 | 78.70 | 5.22M | -0.42% |
| 2026-08-07 | 79.28 | 79.55 | 78.93 | 79.03 | 6.21M | +0.32% |
| 2026-08-06 | 79.74 | 79.74 | 78.78 | 78.78 | 6.45M | -0.43% |
| 2026-08-05 | 78.75 | 79.23 | 78.75 | 79.12 | 9.68M | +1.50% |
| 2026-08-04 | 78.08 | 78.29 | 77.91 | 77.95 | 3.94M | +0.04% |
| 2026-08-03 | 77.33 | 77.96 | 77.31 | 77.92 | 4.05M | +0.91% |
| 2026-07-31 | 77.50 | 77.50 | 76.94 | 77.22 | 4.48M | -0.10% |
| 2026-07-30 | 77.00 | 77.32 | 76.84 | 77.30 | 3.87M | +1.91% |
| 2026-07-29 | 76.77 | 76.78 | 75.75 | 75.85 | 3.29M | -1.61% |
| 2026-07-28 | 76.61 | 77.11 | 76.58 | 77.09 | 2.16M | +0.18% |
| 2026-07-27 | 76.69 | 77.18 | 76.61 | 76.95 | 6.76M | +1.16% |
| 2026-07-24 | 75.83 | 76.32 | 75.83 | 76.07 | 4.01M | +0.81% |
| 2026-07-23 | 75.85 | 75.88 | 75.33 | 75.46 | 2.66M | -1.53% |
| 2026-07-22 | 76.90 | 77.02 | 76.54 | 76.63 | 8.64M | +0.74% |
| 2026-07-21 | 75.88 | 76.27 | 75.54 | 76.07 | 2.80M | +0.96% |
| 2026-07-20 | 75.98 | 76.04 | 75.34 | 75.35 | 2.39M | -0.87% |
| 2026-07-17 | 75.88 | 76.01 | 75.51 | 76.01 | 4.23M | -0.33% |
| 2026-07-16 | 76.06 | 76.48 | 76.00 | 76.26 | 6.66M | -0.42% |
| 2026-07-15 | 76.38 | 76.63 | 76.15 | 76.58 | 5.61M | +0.60% |
| 2026-07-14 | 76.69 | 76.69 | 75.94 | 76.12 | 2.35M | -0.13% |
| 2026-07-13 | 76.61 | 76.61 | 75.95 | 76.22 | 2.01M | -0.38% |
| 2026-07-10 | 76.63 | 76.74 | 76.28 | 76.51 | 3.00M | +0.26% |
| 2026-07-09 | 76.04 | 76.40 | 76.00 | 76.31 | 3.27M | +1.14% |
| 2026-07-08 | 76.14 | 76.17 | 75.07 | 75.45 | 5.98M | -2.13% |
| 2026-07-07 | 77.69 | 77.69 | 77.01 | 77.09 | 2.47M | -0.66% |
| 2026-07-06 | 77.19 | 77.61 | 76.91 | 77.60 | 3.23M | +1.15% |
| 2026-07-02 | 77.07 | 77.33 | 76.48 | 76.72 | 3.44M | +0.12% |
| 2026-07-01 | 76.32 | 76.77 | 75.94 | 76.63 | 4.48M | +0.27% |
| 2026-06-30 | 75.99 | 76.44 | 75.74 | 76.42 | 2.04M | +0.53% |
| 2026-06-29 | 75.58 | 76.02 | 75.58 | 76.02 | 2.55M | +0.56% |
| 2026-06-26 | 75.60 | 75.74 | 75.29 | 75.60 | 3.71M | +0.11% |
| 2026-06-25 | 75.54 | 75.79 | 75.36 | 75.52 | 2.72M | +0.15% |
| 2026-06-24 | 75.98 | 75.98 | 75.33 | 75.41 | 2.08M | -0.65% |
| 2026-06-23 | 75.96 | 75.98 | 75.47 | 75.90 | 4.43M | -0.30% |
| 2026-06-22 | 75.84 | 76.13 | 75.71 | 76.13 | 2.60M | +0.67% |
| 2026-06-18 | 75.59 | 75.88 | 75.53 | 75.62 | 3.73M | +0.81% |
| 2026-06-17 | 75.50 | 76.10 | 75.01 | 75.01 | 6.83M | +0.25% |
| 2026-06-16 | 75.00 | 75.07 | 74.78 | 74.82 | 3.41M | +0.59% |
| 2026-06-15 | 74.26 | 74.79 | 74.23 | 74.38 | 3.09M | +0.64% |
| 2026-06-12 | 73.50 | 73.91 | 73.03 | 73.91 | 4.08M | +0.97% |
| 2026-06-11 | 72.32 | 73.20 | 71.95 | 73.20 | 5.91M | +1.91% |
| 2026-06-10 | 72.57 | 72.65 | 71.81 | 71.83 | 5.85M | -1.09% |
WBS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
WBS — Frequently Asked Questions
Quick answers to the most common questions about buying WBS stock.
How has WBS stock performed recently?
WBS returned +37.0% over the past year, beating its 5-year annualized CAGR of +5.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is WBS's all-time high price?
Webster Financial Corporation reached $79.74 on 2026-08-06. The 52-week high is $79.74. Current 1-year return of +37.0% 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 1986-2026, downloadable in CSV format.