Webster Financial Corporation (WBS) Stock Price History
Historical prices from 1986 to 2026
- 1M
- +7.3%
- 3M
- +10.5%
- YTD
- +21.6%
- 1Y
- +33.3%
- 3Y
- +27.2%
- 5Y
- +8.7%
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
- +13.0%
WBS Stock Price Trajectory (1986–2026)
As of July 7, 2026, Webster Financial Corporation (WBS) trades at $77.60, representing a +33.3% return over the past year. The stock has delivered a +67.2% total return over five years (+8.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $77.60 on July 6, 2026. WBS is currently trading at or near all-time highs, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WTFC (+24.6% 1Y), FHN (+18.3% 1Y), and PNFP (-14.4% 1Y), WBS has outperformed the peer group average. Compare WBS vs WTFC →
WBS Historical Price Data · from 1986
Rows 1–50 of 9,965| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 77.17 | 77.60 | 77.08 | 77.60 | 3.04M | +1.15% |
| 2026-07-02 | 77.09 | 77.33 | 76.48 | 76.72 | 3.35M | +0.12% |
| 2026-07-01 | 76.32 | 76.77 | 75.94 | 76.63 | 4.34M | +0.27% |
| 2026-06-30 | 75.99 | 76.44 | 75.74 | 76.42 | 1.97M | +0.53% |
| 2026-06-29 | 75.58 | 76.02 | 75.58 | 76.02 | 2.51M | +0.56% |
| 2026-06-26 | 75.60 | 75.74 | 75.29 | 75.60 | 1.34M | +0.11% |
| 2026-06-25 | 75.56 | 75.79 | 75.36 | 75.52 | 2.36M | +0.15% |
| 2026-06-24 | 75.98 | 75.98 | 75.33 | 75.41 | 2.00M | -0.65% |
| 2026-06-23 | 75.56 | 75.98 | 75.47 | 75.90 | 2.60M | -0.30% |
| 2026-06-22 | 75.97 | 76.13 | 75.70 | 76.13 | 2.11M | +0.67% |
| 2026-06-18 | 75.59 | 75.88 | 75.53 | 75.62 | 3.24M | +0.81% |
| 2026-06-17 | 75.50 | 76.10 | 75.01 | 75.01 | 6.68M | +0.25% |
| 2026-06-16 | 75.00 | 75.06 | 74.78 | 74.82 | 3.08M | +0.59% |
| 2026-06-15 | 74.26 | 74.79 | 74.23 | 74.38 | 1.86M | +0.64% |
| 2026-06-12 | 73.50 | 73.91 | 73.03 | 73.91 | 2.40M | +0.97% |
| 2026-06-11 | 72.32 | 73.20 | 71.95 | 73.20 | 3.98M | +1.91% |
| 2026-06-10 | 72.47 | 72.55 | 71.81 | 71.83 | 4.00M | -1.09% |
| 2026-06-09 | 72.93 | 73.00 | 71.99 | 72.62 | 4.16M | +0.37% |
| 2026-06-08 | 72.56 | 72.79 | 72.22 | 72.35 | 2.62M | +0.11% |
| 2026-06-05 | 73.08 | 73.08 | 72.20 | 72.27 | 2.35M | -0.86% |
| 2026-06-04 | 72.96 | 73.02 | 72.70 | 72.90 | 2.32M | +1.05% |
| 2026-06-03 | 72.45 | 72.68 | 72.13 | 72.14 | 2.81M | -0.65% |
| 2026-06-02 | 72.74 | 72.86 | 72.38 | 72.61 | 3.09M | +0.32% |
| 2026-06-01 | 72.28 | 72.50 | 71.95 | 72.38 | 3.40M | -0.47% |
| 2026-05-29 | 72.73 | 73.00 | 72.56 | 72.72 | 1.97M | +0.10% |
| 2026-05-28 | 72.84 | 72.84 | 72.36 | 72.65 | 2.28M | -0.45% |
| 2026-05-27 | 73.18 | 73.22 | 72.81 | 72.98 | 2.83M | +0.32% |
| 2026-05-26 | 73.03 | 73.03 | 72.38 | 72.75 | 3.74M | +1.32% |
| 2026-05-22 | 72.46 | 72.59 | 71.80 | 71.80 | 728K | -1.07% |
| 2026-05-21 | 72.50 | 73.00 | 72.26 | 72.58 | 8.55M | -0.71% |
| 2026-05-20 | 71.88 | 73.19 | 71.77 | 73.10 | 2.92M | +1.94% |
| 2026-05-19 | 71.45 | 71.83 | 71.36 | 71.71 | 2.12M | 0.00% |
| 2026-05-18 | 71.55 | 71.90 | 71.31 | 71.71 | 2.22M | +0.77% |
| 2026-05-15 | 71.58 | 71.66 | 71.16 | 71.16 | 2.77M | -0.67% |
| 2026-05-14 | 72.02 | 72.07 | 71.59 | 71.64 | 1.12M | -0.04% |
| 2026-05-13 | 71.76 | 71.93 | 71.50 | 71.67 | 2.44M | -0.43% |
| 2026-05-12 | 72.10 | 72.10 | 71.55 | 71.98 | 2.27M | -0.24% |
| 2026-05-11 | 72.67 | 72.67 | 72.11 | 72.15 | 1.65M | -1.04% |
| 2026-05-08 | 72.93 | 73.06 | 72.62 | 72.91 | 1.84M | +0.33% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +33.3% over the past year, beating its 5-year annualized CAGR of +8.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is WBS's all-time high price?
Webster Financial Corporation reached $77.60 on 2026-07-06. The 52-week high is $77.60. Current 1-year return of +33.3% 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.