Webster Financial Corporation - Price History
Monthly price history for WBS (Webster Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $48.47 | $48.47 |
| March 2024 | $50.77 | $50.77 |
| February 2024 | $47.64 | $47.64 |
| January 2024 | $49.06 | $49.48 |
| December 2023 | $50.33 | $50.76 |
| November 2023 | $44.47 | $44.85 |
| October 2023 | $37.25 | $37.97 |
| September 2023 | $39.55 | $40.31 |
| August 2023 | $41.61 | $42.41 |
| July 2023 | $46.03 | $47.32 |
| June 2023 | $36.72 | $37.75 |
| May 2023 | $34.58 | $35.55 |
| April 2023 | $35.83 | $37.30 |
| March 2023 | $37.87 | $39.42 |
| February 2023 | $51.03 | $53.12 |
| January 2023 | $50.21 | $52.65 |
| December 2022 | $45.15 | $47.34 |
| November 2022 | $51.82 | $54.34 |
| October 2022 | $51.35 | $54.26 |
| September 2022 | $42.78 | $45.20 |
| August 2022 | $44.53 | $47.05 |
| July 2022 | $43.58 | $46.45 |
| June 2022 | $39.55 | $42.15 |
| May 2022 | $46.06 | $49.09 |
| April 2022 | $46.50 | $49.99 |
| March 2022 | $52.21 | $56.12 |
| February 2022 | $56.01 | $60.21 |
| January 2022 | $52.85 | $56.81 |
| December 2021 | $51.60 | $55.84 |
| November 2021 | $49.80 | $53.89 |
| October 2021 | $51.36 | $55.96 |
| September 2021 | $49.98 | $54.46 |
| August 2021 | $46.37 | $50.52 |
| July 2021 | $43.78 | $48.10 |
| June 2021 | $48.55 | $53.34 |
| May 2021 | $51.59 | $56.68 |
| April 2021 | $47.79 | $52.91 |
| March 2021 | $49.78 | $55.11 |
| February 2021 | $49.96 | $55.31 |
| January 2021 | $41.89 | $46.75 |
| December 2020 | $37.77 | $42.15 |
| November 2020 | $33.90 | $37.84 |
| October 2020 | $28.50 | $32.21 |
| September 2020 | $23.37 | $26.41 |
| August 2020 | $24.34 | $27.50 |
| July 2020 | $23.78 | $27.27 |
| June 2020 | $24.95 | $28.61 |
| May 2020 | $24.68 | $28.30 |
| April 2020 | $24.26 | $28.25 |
| March 2020 | $19.66 | $22.90 |
| February 2020 | $32.61 | $37.97 |
| January 2020 | $38.20 | $44.86 |
| December 2019 | $45.43 | $53.36 |
| November 2019 | $41.46 | $48.69 |
| October 2019 | $37.24 | $44.10 |
| September 2019 | $39.58 | $46.87 |
| August 2019 | $37.80 | $44.76 |
| July 2019 | $42.72 | $51 |
| June 2019 | $40.02 | $47.77 |
| May 2019 | $37.09 | $44.28 |
| April 2019 | $44.17 | $53.13 |
| March 2019 | $42.12 | $50.67 |
| February 2019 | $47.74 | $57.42 |
| January 2019 | $44.53 | $53.88 |
| December 2018 | $40.73 | $49.29 |
| November 2018 | $49.72 | $60.17 |
| October 2018 | $48.36 | $58.84 |
| September 2018 | $48.46 | $58.96 |
| August 2018 | $53.73 | $65.38 |
| July 2018 | $52.76 | $64.53 |
| June 2018 | $52.09 | $63.70 |
| May 2018 | $52.41 | $64.10 |
| April 2018 | $48.95 | $60.19 |
| March 2018 | $45.05 | $55.40 |
| February 2018 | $44.39 | $54.58 |
| January 2018 | $45.82 | $56.62 |
| December 2017 | $45.45 | $56.16 |
| November 2017 | $46.43 | $57.37 |
| October 2017 | $44.29 | $54.99 |
| September 2017 | $42.33 | $52.55 |
| August 2017 | $37.60 | $46.68 |
| July 2017 | $41.62 | $51.93 |
| June 2017 | $41.85 | $52.22 |
| May 2017 | $39.04 | $48.72 |
| April 2017 | $40.51 | $50.81 |
| March 2017 | $39.90 | $50.04 |
| February 2017 | $43.80 | $54.93 |
| January 2017 | $41.68 | $52.52 |
| December 2016 | $43.08 | $54.28 |
| November 2016 | $39.37 | $49.61 |
| October 2016 | $31.86 | $40.40 |
| September 2016 | $29.98 | $38.01 |
| August 2016 | $30.46 | $38.63 |
| July 2016 | $28.16 | $35.96 |
| June 2016 | $26.59 | $33.95 |
| May 2016 | $30.67 | $39.16 |
| April 2016 | $28.49 | $36.64 |
| March 2016 | $27.92 | $35.90 |
| February 2016 | $26.14 | $33.61 |
| January 2016 | $25.62 | $33.17 |
| December 2015 | $28.72 | $37.19 |
| November 2015 | $31.05 | $40.21 |
| October 2015 | $28.48 | $37.10 |
| September 2015 | $27.35 | $35.63 |
| August 2015 | $27.16 | $35.38 |
| July 2015 | $29.50 | $38.66 |
| June 2015 | $30.18 | $39.55 |
| May 2015 | $28.92 | $37.89 |
| April 2015 | $27.34 | $35.83 |
| March 2015 | $28.10 | $37.05 |
| February 2015 | $26.19 | $34.53 |
| January 2015 | $23.01 | $30.53 |
| December 2014 | $24.52 | $32.53 |
| November 2014 | $23.72 | $31.47 |
| October 2014 | $23.48 | $31.34 |
| September 2014 | $21.83 | $29.14 |
| August 2014 | $22.10 | $29.50 |
| July 2014 | $21.32 | $28.67 |
| June 2014 | $23.46 | $31.54 |
| May 2014 | $22.26 | $29.92 |
| April 2014 | $22.27 | $30.14 |
| March 2014 | $22.95 | $31.06 |
| February 2014 | $22.88 | $30.97 |
| January 2014 | $22.30 | $30.34 |
| December 2013 | $22.92 | $31.18 |
| November 2013 | $21.67 | $29.48 |
| October 2013 | $20.39 | $27.89 |
| September 2013 | $18.67 | $25.53 |
| August 2013 | $19.35 | $26.46 |
| July 2013 | $19.81 | $27.24 |
| June 2013 | $18.67 | $25.68 |
| May 2013 | $16.98 | $23.35 |
| April 2013 | $16.88 | $23.37 |
| March 2013 | $17.52 | $24.26 |
| February 2013 | $15.91 | $22.02 |
| January 2013 | $16 | $22.25 |
| December 2012 | $14.78 | $20.55 |
| November 2012 | $14.97 | $20.82 |
| October 2012 | $15.75 | $22 |
| September 2012 | $16.97 | $23.70 |
| August 2012 | $15.23 | $21.28 |
| July 2012 | $14.62 | $20.52 |
| June 2012 | $15.43 | $21.66 |
| May 2012 | $14.44 | $20.27 |
| April 2012 | $16.12 | $22.73 |
| March 2012 | $16.08 | $22.67 |
| February 2012 | $15.52 | $21.88 |
| January 2012 | $15 | $21.20 |
| December 2011 | $14.42 | $20.39 |
| November 2011 | $13.94 | $19.70 |
| October 2011 | $13.86 | $19.64 |
| September 2011 | $10.80 | $15.30 |
| August 2011 | $12.77 | $18.10 |
| July 2011 | $14.37 | $20.42 |
| June 2011 | $14.80 | $21.02 |
| May 2011 | $14.68 | $20.86 |
| April 2011 | $15.11 | $21.52 |
| March 2011 | $15.05 | $21.43 |
| February 2011 | $16.28 | $23.18 |
| January 2011 | $16.06 | $22.88 |
| December 2010 | $13.83 | $19.70 |
| November 2010 | $11.58 | $16.50 |
| October 2010 | $12.01 | $17.12 |
| September 2010 | $12.32 | $17.56 |
| August 2010 | $11.29 | $16.09 |
| July 2010 | $13.08 | $18.64 |
| June 2010 | $12.58 | $17.94 |
| May 2010 | $13.43 | $19.15 |
| April 2010 | $14.53 | $20.72 |
| March 2010 | $12.26 | $17.49 |
| February 2010 | $11.21 | $16 |
| January 2010 | $10.83 | $15.47 |
| December 2009 | $8.31 | $11.87 |
| November 2009 | $8.92 | $12.73 |
| October 2009 | $7.92 | $11.31 |
| September 2009 | $8.73 | $12.47 |
| August 2009 | $9.15 | $13.07 |
| July 2009 | $7.91 | $11.31 |
| June 2009 | $5.63 | $8.05 |
| May 2009 | $5.22 | $7.46 |
| April 2009 | $3.66 | $5.23 |
| March 2009 | $2.97 | $4.25 |
| February 2009 | $2.71 | $3.88 |
| January 2009 | $2.91 | $4.18 |
| December 2008 | $9.59 | $13.78 |
| November 2008 | $10.44 | $15 |
| October 2008 | $12.90 | $18.54 |
| September 2008 | $17.27 | $25.25 |
| August 2008 | $14.58 | $21.32 |
| July 2008 | $13.58 | $19.86 |
| June 2008 | $12.53 | $18.60 |
| May 2008 | $17.50 | $25.97 |
| April 2008 | $17.35 | $26.05 |
| March 2008 | $18.56 | $27.87 |
| February 2008 | $18.63 | $27.97 |
| January 2008 | $22.35 | $33.87 |
| December 2007 | $21.10 | $31.97 |
| November 2007 | $22.23 | $33.69 |
| October 2007 | $23.72 | $36.24 |
| September 2007 | $27.56 | $42.12 |
| August 2007 | $27.79 | $42.46 |
| July 2007 | $28.25 | $43.46 |
| June 2007 | $27.73 | $42.67 |
| May 2007 | $29.24 | $44.99 |
| April 2007 | $28.89 | $44.45 |
| March 2007 | $31 | $48.01 |
| February 2007 | $31.89 | $49.39 |
| January 2007 | $31.99 | $49.82 |
| December 2006 | $31.29 | $48.72 |
| November 2006 | $30.68 | $47.77 |
| October 2006 | $30.86 | $48.32 |
| September 2006 | $30.08 | $47.11 |
| August 2006 | $30.17 | $47.24 |
| July 2006 | $29.94 | $47.16 |
| June 2006 | $30.12 | $47.44 |
| May 2006 | $30.79 | $48.49 |
| April 2006 | $29.81 | $46.95 |
| March 2006 | $30.59 | $48.46 |
| February 2006 | $29.76 | $47.15 |
| January 2006 | $29.58 | $47.10 |
| December 2005 | $29.45 | $46.90 |
| November 2005 | $30.05 | $47.86 |
| October 2005 | $28.99 | $46.17 |
| September 2005 | $28.08 | $44.96 |
| August 2005 | $28.68 | $45.92 |
| July 2005 | $29.94 | $48.20 |
| June 2005 | $29 | $46.69 |
| May 2005 | $29.14 | $46.90 |
| April 2005 | $28.23 | $45.45 |
| March 2005 | $28.05 | $45.41 |
| February 2005 | $27.06 | $43.80 |
| January 2005 | $27.57 | $44.85 |
| December 2004 | $31.13 | $50.64 |
| November 2004 | $30.76 | $50.05 |
| October 2004 | $29.38 | $47.80 |
| September 2004 | $30.21 | $49.39 |
| August 2004 | $30.10 | $49.20 |
| July 2004 | $28.70 | $46.92 |
| June 2004 | $28.62 | $47.02 |
| May 2004 | $28.51 | $46.84 |
| April 2004 | $26.48 | $43.50 |
| March 2004 | $30.70 | $50.71 |
| February 2004 | $30.48 | $50.35 |
| January 2004 | $30.36 | $50.35 |
| December 2003 | $27.65 | $45.86 |
| November 2003 | $27.64 | $45.85 |
| October 2003 | $26.95 | $44.70 |
| September 2003 | $23.93 | $39.88 |
| August 2003 | $23.38 | $38.95 |
| July 2003 | $22.48 | $37.46 |
| June 2003 | $22.56 | $37.80 |
| May 2003 | $22.59 | $37.85 |
| April 2003 | $22.28 | $37.54 |
| March 2003 | $20.84 | $35.12 |
| February 2003 | $21.13 | $35.60 |
| January 2003 | $21.51 | $36.43 |
| December 2002 | $20.54 | $34.80 |
| November 2002 | $19.25 | $32.60 |
| October 2002 | $19.13 | $32.41 |
| September 2002 | $19.71 | $33.58 |
| August 2002 | $22.39 | $38.14 |
| July 2002 | $21.60 | $36.99 |
| June 2002 | $22.33 | $38.24 |
| May 2002 | $23 | $39.38 |
| April 2002 | $23.03 | $39.63 |
| March 2002 | $21.75 | $37.43 |
| February 2002 | $20.38 | $35.06 |
| January 2002 | $19.22 | $33.25 |
| December 2001 | $18.23 | $31.53 |
| November 2001 | $17.65 | $30.53 |
| October 2001 | $17.45 | $30.35 |
| September 2001 | $18.95 | $32.96 |
| August 2001 | $18.70 | $32.52 |
| July 2001 | $20.45 | $35.74 |
| June 2001 | $18.76 | $32.78 |
| May 2001 | $17.91 | $31.30 |
| April 2001 | $18.14 | $31.86 |
| March 2001 | $16.68 | $29.31 |
| February 2001 | $16.19 | $28.44 |
| January 2001 | $16.02 | $28.31 |
| December 2000 | $16.02 | $28.31 |
| November 2000 | $13.20 | $23.31 |
| October 2000 | $13.71 | $24.38 |
| September 2000 | $15.15 | $26.94 |
| August 2000 | $13.86 | $24.66 |
| July 2000 | $12.50 | $22.38 |
| June 2000 | $12.39 | $22.19 |
| May 2000 | $12.88 | $23.06 |
| April 2000 | $11.94 | $21.38 |
| March 2000 | $12.75 | $23 |
| February 2000 | $11.71 | $21.12 |
| January 2000 | $12.89 | $23.25 |
| December 1999 | $12.98 | $23.56 |
| November 1999 | $14.67 | $26.62 |
| October 1999 | $15.77 | $28.62 |
| September 1999 | $13.99 | $25.50 |
| August 1999 | $14.78 | $26.94 |
| July 1999 | $14.47 | $26.38 |
| June 1999 | $14.82 | $27.12 |
| May 1999 | $15.87 | $29.06 |
| April 1999 | $16.73 | $30.75 |
| March 1999 | $15.71 | $28.88 |
| February 1999 | $16.63 | $30.56 |
| January 1999 | $16.20 | $29.88 |
| December 1998 | $14.87 | $27.44 |
| November 1998 | $15.04 | $27.75 |
| October 1998 | $13.38 | $24.69 |
| September 1998 | $13.15 | $24.38 |
| August 1998 | $11.13 | $20.62 |
| July 1998 | $16.35 | $30.31 |
| June 1998 | $17.88 | $33.25 |
| May 1998 | $18.14 | $33.75 |
| April 1998 | $18.21 | $33.88 |
| March 1998 | $18.62 | $69.50 |
| February 1998 | $17.21 | $64.25 |
| January 1998 | $16.27 | $60.94 |
| December 1997 | $17.76 | $66.50 |
| November 1997 | $16.73 | $62.66 |
| October 1997 | $16.46 | $61.62 |
| September 1997 | $15.64 | $58.75 |
| August 1997 | $14.07 | $52.88 |
| July 1997 | $13.54 | $50.88 |
| June 1997 | $12.06 | $45.50 |
| May 1997 | $10.66 | $40.25 |
| April 1997 | $9.82 | $37.06 |
| March 1997 | $9.26 | $35.12 |
| February 1997 | $10.34 | $39.25 |
| January 1997 | $9.95 | $37.75 |
| December 1996 | $9.64 | $36.75 |
| November 1996 | $9.84 | $37.50 |
| October 1996 | $9.05 | $34.50 |
| September 1996 | $9.20 | $35.25 |
| August 1996 | $8.42 | $32.25 |
| July 1996 | $7.57 | $29 |
| June 1996 | $7.26 | $28 |
| May 1996 | $7.42 | $28.62 |
| April 1996 | $7.15 | $27.75 |
| March 1996 | $7.22 | $28 |
| February 1996 | $7.70 | $29.88 |
| January 1996 | $7.48 | $29 |
| December 1995 | $7.56 | $29.50 |
| November 1995 | $6.67 | $26 |
| October 1995 | $6.54 | $25.50 |
| September 1995 | $6.69 | $26.25 |
| August 1995 | $6.75 | $26.50 |
| July 1995 | $6.20 | $24.50 |
| June 1995 | $6.04 | $23.88 |
| May 1995 | $6.04 | $23.88 |
| April 1995 | $6.32 | $25.12 |
| March 1995 | $5.44 | $21.62 |
| February 1995 | $5.47 | $21.75 |
| January 1995 | $5.24 | $21 |
| December 1994 | $4.62 | $18.50 |
| November 1994 | $4.68 | $18.75 |
| October 1994 | $5.18 | $20.75 |
| September 1994 | $5.77 | $23.25 |
| August 1994 | $6.08 | $24.50 |
| July 1994 | $5.67 | $23 |
| June 1994 | $5.55 | $22.50 |
| May 1994 | $5.83 | $23.62 |
| April 1994 | $5.12 | $20.88 |
| March 1994 | $4.54 | $18.50 |
| February 1994 | $5.15 | $21 |
| January 1994 | $5.33 | $21.75 |
| December 1993 | $5.58 | $22.88 |
| November 1993 | $4.94 | $20.25 |
| October 1993 | $6 | $24.75 |
| September 1993 | $4.91 | $20.25 |
| August 1993 | $5.03 | $20.75 |
| July 1993 | $4.34 | $18 |
| June 1993 | $4.46 | $18.50 |
| May 1993 | $4.43 | $18.38 |
| April 1993 | $3.97 | $18.25 |
| March 1993 | $4.02 | $18.50 |
| February 1993 | $4.35 | $20 |
| January 1993 | $4.32 | $20 |
| December 1992 | $4.11 | $19 |
| November 1992 | $3.70 | $17.12 |
| October 1992 | $3.84 | $17.75 |
| September 1992 | $3.06 | $14.25 |
| August 1992 | $2.84 | $13.25 |
| July 1992 | $3.06 | $14.25 |
| June 1992 | $2.98 | $14 |
| May 1992 | $3.03 | $14.25 |
| April 1992 | $2.84 | $13.38 |
| March 1992 | $2.68 | $12.75 |
| February 1992 | $2.84 | $13.50 |
| January 1992 | $2.74 | $13 |
| December 1991 | $2.53 | $12 |
| November 1991 | $2.13 | $10.12 |
| October 1991 | $1.95 | $9.25 |
| September 1991 | $2 | $9.50 |
| August 1991 | $1.97 | $9.38 |
| July 1991 | $1.90 | $9 |
| June 1991 | $1.79 | $8.50 |
| May 1991 | $1.84 | $8.75 |
| April 1991 | $1.71 | $8.12 |
| March 1991 | $1.68 | $8 |
| February 1991 | $1.47 | $7 |
| January 1991 | $1.18 | $5.62 |
| December 1990 | $1.16 | $5.50 |
| November 1990 | $1.05 | $5 |
| October 1990 | $0.92 | $4.38 |
| September 1990 | $1.29 | $6.12 |
| August 1990 | $1.42 | $6.75 |
| July 1990 | $1.53 | $7.25 |
| June 1990 | $1.90 | $9 |
| May 1990 | $1.71 | $8.12 |
| April 1990 | $1.63 | $7.75 |
| March 1990 | $1.95 | $9.25 |
| February 1990 | $2.03 | $9.62 |
| January 1990 | $2.05 | $9.75 |
| December 1989 | $1.95 | $9.25 |
| November 1989 | $2.40 | $11.38 |
| October 1989 | $2.50 | $11.88 |
| September 1989 | $2.71 | $12.88 |
| August 1989 | $2.82 | $13.38 |
| July 1989 | $2.82 | $13.38 |
| June 1989 | $2.63 | $12.50 |
| May 1989 | $2.53 | $12 |
| April 1989 | $2.61 | $12.38 |
| March 1989 | $2.53 | $12 |
| February 1989 | $2.74 | $13 |
| January 1989 | $2.47 | $11.75 |
| December 1988 | $2.26 | $10.75 |
| November 1988 | $2.26 | $10.75 |
| October 1988 | $2.34 | $11.12 |
| September 1988 | $2.47 | $11.75 |
| August 1988 | $2.47 | $11.75 |
| July 1988 | $2.42 | $11.50 |
| June 1988 | $2.26 | $10.75 |
| May 1988 | $2.08 | $9.88 |
| April 1988 | $2.26 | $10.75 |
| March 1988 | $2.32 | $11 |
| February 1988 | $2.21 | $10.50 |
| January 1988 | $2.40 | $11.38 |
| December 1987 | $1.71 | $8.12 |
| November 1987 | $1.68 | $8 |
| October 1987 | $1.79 | $8.50 |
| September 1987 | $2.37 | $11.25 |
| August 1987 | $2.61 | $12.38 |
| July 1987 | $2.26 | $10.75 |
| June 1987 | $2.42 | $11.50 |
| May 1987 | $2.37 | $11.25 |
| April 1987 | $2.74 | $13 |
| March 1987 | $2.87 | $13.62 |
| February 1987 | $3.37 | $16 |
| January 1987 | $2.68 | $12.75 |
| December 1986 | $2.42 | $11.50 |
WBS
Price: $45.54
52 week price:
Dividend Yield: 3.57%
5-year range yield:
Forward Dividend Yield: 3.57%
Payout Ratio: 32.59%
Payout Ratio Range:
Dividend Per Share: 1.60 USD
Earnings Per Share: 4.91 USD
P/E Ratio: 9.29
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 968800
Market Capitalization: 7.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR5: 9.63%
DGR10: 15.92%
DGR20: 29.36%