Webster Financial Corporation ( WBS) - Price History
Monthly price history for WBS (Webster Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $74.38 | $74.38 |
| May 2026 | $72.72 | $72.72 |
| April 2026 | $71.96 | $72.36 |
| March 2026 | $69.04 | $69.42 |
| February 2026 | $71.73 | $72.13 |
| January 2026 | $65.05 | $65.77 |
| December 2025 | $62.25 | $62.94 |
| November 2025 | $58.95 | $59.60 |
| October 2025 | $56.02 | $57.04 |
| September 2025 | $58.38 | $59.44 |
| August 2025 | $61.11 | $62.22 |
| July 2025 | $56.22 | $57.65 |
| June 2025 | $53.24 | $54.60 |
| May 2025 | $50.20 | $51.48 |
| April 2025 | $45.76 | $47.30 |
| March 2025 | $49.87 | $51.55 |
| February 2025 | $54.48 | $56.32 |
| January 2025 | $57.89 | $60.24 |
| December 2024 | $53.06 | $55.22 |
| November 2024 | $59.37 | $61.78 |
| October 2024 | $49.39 | $51.80 |
| September 2024 | $44.44 | $46.61 |
| August 2024 | $45.23 | $47.43 |
| July 2024 | $47.32 | $49.62 |
| June 2024 | $41.23 | $43.59 |
| May 2024 | $41.82 | $44.22 |
| April 2024 | $41.08 | $43.83 |
| March 2024 | $47.59 | $50.77 |
| February 2024 | $44.66 | $47.64 |
| January 2024 | $45.99 | $49.48 |
| December 2023 | $47.18 | $50.76 |
| November 2023 | $41.68 | $44.85 |
| October 2023 | $34.92 | $37.97 |
| September 2023 | $37.07 | $40.31 |
| August 2023 | $39 | $42.41 |
| July 2023 | $43.15 | $47.32 |
| June 2023 | $34.42 | $37.75 |
| May 2023 | $32.42 | $35.55 |
| April 2023 | $33.59 | $37.30 |
| March 2023 | $35.50 | $39.42 |
| February 2023 | $47.84 | $53.12 |
| January 2023 | $47.06 | $52.65 |
| December 2022 | $42.32 | $47.34 |
| November 2022 | $48.58 | $54.34 |
| October 2022 | $48.14 | $54.26 |
| September 2022 | $40.10 | $45.20 |
| August 2022 | $41.74 | $47.05 |
| July 2022 | $40.85 | $46.45 |
| June 2022 | $37.07 | $42.15 |
| May 2022 | $43.18 | $49.09 |
| April 2022 | $43.59 | $49.99 |
| March 2022 | $48.94 | $56.12 |
| February 2022 | $52.50 | $60.21 |
| January 2022 | $49.54 | $56.81 |
| December 2021 | $48.37 | $55.84 |
| November 2021 | $46.68 | $53.89 |
| October 2021 | $48.14 | $55.96 |
| September 2021 | $46.85 | $54.46 |
| August 2021 | $43.46 | $50.52 |
| July 2021 | $41.04 | $48.10 |
| June 2021 | $45.51 | $53.34 |
| May 2021 | $48.36 | $56.68 |
| April 2021 | $44.80 | $52.91 |
| March 2021 | $46.66 | $55.11 |
| February 2021 | $46.83 | $55.31 |
| January 2021 | $39.26 | $46.75 |
| December 2020 | $35.40 | $42.15 |
| November 2020 | $31.78 | $37.84 |
| October 2020 | $26.72 | $32.21 |
| September 2020 | $21.91 | $26.41 |
| August 2020 | $22.81 | $27.50 |
| July 2020 | $22.29 | $27.27 |
| June 2020 | $23.39 | $28.61 |
| May 2020 | $23.13 | $28.30 |
| April 2020 | $22.74 | $28.25 |
| March 2020 | $18.43 | $22.90 |
| February 2020 | $30.56 | $37.97 |
| January 2020 | $35.80 | $44.86 |
| December 2019 | $42.59 | $53.36 |
| November 2019 | $38.86 | $48.69 |
| October 2019 | $34.91 | $44.10 |
| September 2019 | $37.10 | $46.87 |
| August 2019 | $35.43 | $44.76 |
| July 2019 | $40.04 | $51 |
| June 2019 | $37.51 | $47.77 |
| May 2019 | $34.77 | $44.28 |
| April 2019 | $41.40 | $53.13 |
| March 2019 | $39.48 | $50.67 |
| February 2019 | $44.74 | $57.42 |
| January 2019 | $41.74 | $53.88 |
| December 2018 | $38.18 | $49.29 |
| November 2018 | $46.61 | $60.17 |
| October 2018 | $45.33 | $58.84 |
| September 2018 | $45.42 | $58.96 |
| August 2018 | $50.36 | $65.38 |
| July 2018 | $49.46 | $64.53 |
| June 2018 | $48.82 | $63.70 |
| May 2018 | $49.13 | $64.10 |
| April 2018 | $45.88 | $60.19 |
| March 2018 | $42.23 | $55.40 |
| February 2018 | $41.61 | $54.58 |
| January 2018 | $42.95 | $56.62 |
| December 2017 | $42.60 | $56.16 |
| November 2017 | $43.52 | $57.37 |
| October 2017 | $41.52 | $54.99 |
| September 2017 | $39.68 | $52.55 |
| August 2017 | $35.24 | $46.68 |
| July 2017 | $39.01 | $51.93 |
| June 2017 | $39.23 | $52.22 |
| May 2017 | $36.60 | $48.72 |
| April 2017 | $37.98 | $50.81 |
| March 2017 | $37.40 | $50.04 |
| February 2017 | $41.06 | $54.93 |
| January 2017 | $39.07 | $52.52 |
| December 2016 | $40.38 | $54.28 |
| November 2016 | $36.90 | $49.61 |
| October 2016 | $29.86 | $40.40 |
| September 2016 | $28.10 | $38.01 |
| August 2016 | $28.56 | $38.63 |
| July 2016 | $26.40 | $35.96 |
| June 2016 | $24.92 | $33.95 |
| May 2016 | $28.75 | $39.16 |
| April 2016 | $26.71 | $36.64 |
| March 2016 | $26.17 | $35.90 |
| February 2016 | $24.50 | $33.61 |
| January 2016 | $24.01 | $33.17 |
| December 2015 | $26.92 | $37.19 |
| November 2015 | $29.11 | $40.21 |
| October 2015 | $26.70 | $37.10 |
| September 2015 | $25.64 | $35.63 |
| August 2015 | $25.46 | $35.38 |
| July 2015 | $27.66 | $38.66 |
| June 2015 | $28.29 | $39.55 |
| May 2015 | $27.11 | $37.89 |
| April 2015 | $25.63 | $35.83 |
| March 2015 | $26.34 | $37.05 |
| February 2015 | $24.55 | $34.53 |
| January 2015 | $21.57 | $30.53 |
| December 2014 | $22.98 | $32.53 |
| November 2014 | $22.24 | $31.47 |
| October 2014 | $22 | $31.34 |
| September 2014 | $20.46 | $29.14 |
| August 2014 | $20.71 | $29.50 |
| July 2014 | $19.99 | $28.67 |
| June 2014 | $21.99 | $31.54 |
| May 2014 | $20.86 | $29.92 |
| April 2014 | $20.88 | $30.14 |
| March 2014 | $21.51 | $31.06 |
| February 2014 | $21.45 | $30.97 |
| January 2014 | $20.91 | $30.34 |
| December 2013 | $21.49 | $31.18 |
| November 2013 | $20.31 | $29.48 |
| October 2013 | $19.12 | $27.89 |
| September 2013 | $17.50 | $25.53 |
| August 2013 | $18.14 | $26.46 |
| July 2013 | $18.57 | $27.24 |
| June 2013 | $17.50 | $25.68 |
| May 2013 | $15.92 | $23.35 |
| April 2013 | $15.82 | $23.37 |
| March 2013 | $16.43 | $24.26 |
| February 2013 | $14.91 | $22.02 |
| January 2013 | $15 | $22.25 |
| December 2012 | $13.85 | $20.55 |
| November 2012 | $14.03 | $20.82 |
| October 2012 | $14.76 | $22 |
| September 2012 | $15.90 | $23.70 |
| August 2012 | $14.28 | $21.28 |
| July 2012 | $13.70 | $20.52 |
| June 2012 | $14.46 | $21.66 |
| May 2012 | $13.53 | $20.27 |
| April 2012 | $15.11 | $22.73 |
| March 2012 | $15.07 | $22.67 |
| February 2012 | $14.54 | $21.88 |
| January 2012 | $14.06 | $21.20 |
| December 2011 | $13.52 | $20.39 |
| November 2011 | $13.06 | $19.70 |
| October 2011 | $12.99 | $19.64 |
| September 2011 | $10.12 | $15.30 |
| August 2011 | $11.97 | $18.10 |
| July 2011 | $13.47 | $20.42 |
| June 2011 | $13.87 | $21.02 |
| May 2011 | $13.76 | $20.86 |
| April 2011 | $14.16 | $21.52 |
| March 2011 | $14.11 | $21.43 |
| February 2011 | $15.26 | $23.18 |
| January 2011 | $15.05 | $22.88 |
| December 2010 | $12.96 | $19.70 |
| November 2010 | $10.86 | $16.50 |
| October 2010 | $11.26 | $17.12 |
| September 2010 | $11.55 | $17.56 |
| August 2010 | $10.58 | $16.09 |
| July 2010 | $12.26 | $18.64 |
| June 2010 | $11.79 | $17.94 |
| May 2010 | $12.59 | $19.15 |
| April 2010 | $13.62 | $20.72 |
| March 2010 | $11.49 | $17.49 |
| February 2010 | $10.51 | $16 |
| January 2010 | $10.16 | $15.47 |
| December 2009 | $7.79 | $11.87 |
| November 2009 | $8.36 | $12.73 |
| October 2009 | $7.42 | $11.31 |
| September 2009 | $8.18 | $12.47 |
| August 2009 | $8.57 | $13.07 |
| July 2009 | $7.42 | $11.31 |
| June 2009 | $5.28 | $8.05 |
| May 2009 | $4.89 | $7.46 |
| April 2009 | $3.43 | $5.23 |
| March 2009 | $2.78 | $4.25 |
| February 2009 | $2.54 | $3.88 |
| January 2009 | $2.73 | $4.18 |
| December 2008 | $8.99 | $13.78 |
| November 2008 | $9.79 | $15 |
| October 2008 | $12.10 | $18.54 |
| September 2008 | $16.18 | $25.25 |
| August 2008 | $13.67 | $21.32 |
| July 2008 | $12.73 | $19.86 |
| June 2008 | $11.75 | $18.60 |
| May 2008 | $16.40 | $25.97 |
| April 2008 | $16.26 | $26.05 |
| March 2008 | $17.40 | $27.87 |
| February 2008 | $17.46 | $27.97 |
| January 2008 | $20.95 | $33.87 |
| December 2007 | $19.78 | $31.97 |
| November 2007 | $20.84 | $33.69 |
| October 2007 | $22.23 | $36.24 |
| September 2007 | $25.84 | $42.12 |
| August 2007 | $26.05 | $42.46 |
| July 2007 | $26.48 | $43.46 |
| June 2007 | $26 | $42.67 |
| May 2007 | $27.41 | $44.99 |
| April 2007 | $27.08 | $44.45 |
| March 2007 | $29.05 | $48.01 |
| February 2007 | $29.89 | $49.39 |
| January 2007 | $29.99 | $49.82 |
| December 2006 | $29.33 | $48.72 |
| November 2006 | $28.76 | $47.77 |
| October 2006 | $28.92 | $48.32 |
| September 2006 | $28.20 | $47.11 |
| August 2006 | $28.28 | $47.24 |
| July 2006 | $28.07 | $47.16 |
| June 2006 | $28.23 | $47.44 |
| May 2006 | $28.86 | $48.49 |
| April 2006 | $27.94 | $46.95 |
| March 2006 | $28.68 | $48.46 |
| February 2006 | $27.90 | $47.15 |
| January 2006 | $27.72 | $47.10 |
| December 2005 | $27.60 | $46.90 |
| November 2005 | $28.17 | $47.86 |
| October 2005 | $27.18 | $46.17 |
| September 2005 | $26.32 | $44.96 |
| August 2005 | $26.88 | $45.92 |
| July 2005 | $28.07 | $48.20 |
| June 2005 | $27.19 | $46.69 |
| May 2005 | $27.31 | $46.90 |
| April 2005 | $26.46 | $45.45 |
| March 2005 | $26.30 | $45.41 |
| February 2005 | $25.36 | $43.80 |
| January 2005 | $25.84 | $44.85 |
| December 2004 | $29.18 | $50.64 |
| November 2004 | $28.84 | $50.05 |
| October 2004 | $27.54 | $47.80 |
| September 2004 | $28.32 | $49.39 |
| August 2004 | $28.21 | $49.20 |
| July 2004 | $26.90 | $46.92 |
| June 2004 | $26.83 | $47.02 |
| May 2004 | $26.73 | $46.84 |
| April 2004 | $24.82 | $43.50 |
| March 2004 | $28.78 | $50.71 |
| February 2004 | $28.58 | $50.35 |
| January 2004 | $28.46 | $50.35 |
| December 2003 | $25.92 | $45.86 |
| November 2003 | $25.91 | $45.85 |
| October 2003 | $25.26 | $44.70 |
| September 2003 | $22.43 | $39.88 |
| August 2003 | $21.91 | $38.95 |
| July 2003 | $21.07 | $37.46 |
| June 2003 | $21.15 | $37.80 |
| May 2003 | $21.18 | $37.85 |
| April 2003 | $20.88 | $37.54 |
| March 2003 | $19.54 | $35.12 |
| February 2003 | $19.80 | $35.60 |
| January 2003 | $20.16 | $36.43 |
| December 2002 | $19.26 | $34.80 |
| November 2002 | $18.04 | $32.60 |
| October 2002 | $17.94 | $32.41 |
| September 2002 | $18.48 | $33.58 |
| August 2002 | $20.98 | $38.14 |
| July 2002 | $20.25 | $36.99 |
| June 2002 | $20.93 | $38.24 |
| May 2002 | $21.56 | $39.38 |
| April 2002 | $21.59 | $39.63 |
| March 2002 | $20.39 | $37.43 |
| February 2002 | $19.10 | $35.06 |
| January 2002 | $18.02 | $33.25 |
| December 2001 | $17.09 | $31.53 |
| November 2001 | $16.55 | $30.53 |
| October 2001 | $16.36 | $30.35 |
| September 2001 | $17.76 | $32.96 |
| August 2001 | $17.53 | $32.52 |
| July 2001 | $19.17 | $35.74 |
| June 2001 | $17.58 | $32.78 |
| May 2001 | $16.79 | $31.30 |
| April 2001 | $17 | $31.86 |
| March 2001 | $15.64 | $29.31 |
| February 2001 | $15.17 | $28.44 |
| January 2001 | $15.02 | $28.31 |
| December 2000 | $15.02 | $28.31 |
| November 2000 | $12.37 | $23.31 |
| October 2000 | $12.85 | $24.38 |
| September 2000 | $14.20 | $26.94 |
| August 2000 | $13 | $24.66 |
| July 2000 | $11.72 | $22.38 |
| June 2000 | $11.62 | $22.19 |
| May 2000 | $12.08 | $23.06 |
| April 2000 | $11.19 | $21.38 |
| March 2000 | $11.95 | $23 |
| February 2000 | $10.98 | $21.12 |
| January 2000 | $12.08 | $23.25 |
| December 1999 | $12.17 | $23.56 |
| November 1999 | $13.75 | $26.62 |
| October 1999 | $14.78 | $28.62 |
| September 1999 | $13.11 | $25.50 |
| August 1999 | $13.85 | $26.94 |
| July 1999 | $13.56 | $26.38 |
| June 1999 | $13.89 | $27.12 |
| May 1999 | $14.88 | $29.06 |
| April 1999 | $15.68 | $30.75 |
| March 1999 | $14.72 | $28.88 |
| February 1999 | $15.58 | $30.56 |
| January 1999 | $15.18 | $29.88 |
| December 1998 | $13.94 | $27.44 |
| November 1998 | $14.10 | $27.75 |
| October 1998 | $12.54 | $24.69 |
| September 1998 | $12.33 | $24.38 |
| August 1998 | $10.43 | $20.62 |
| July 1998 | $15.33 | $30.31 |
| June 1998 | $16.76 | $33.25 |
| May 1998 | $17.01 | $33.75 |
| April 1998 | $17.07 | $33.88 |
| March 1998 | $17.45 | $69.50 |
| February 1998 | $16.14 | $64.25 |
| January 1998 | $15.26 | $60.94 |
| December 1997 | $16.65 | $66.50 |
| November 1997 | $15.68 | $62.66 |
| October 1997 | $15.43 | $61.62 |
| September 1997 | $14.66 | $58.75 |
| August 1997 | $13.19 | $52.88 |
| July 1997 | $12.69 | $50.88 |
| June 1997 | $11.30 | $45.50 |
| May 1997 | $10 | $40.25 |
| April 1997 | $9.20 | $37.06 |
| March 1997 | $8.68 | $35.12 |
| February 1997 | $9.70 | $39.25 |
| January 1997 | $9.32 | $37.75 |
| December 1996 | $9.04 | $36.75 |
| November 1996 | $9.22 | $37.50 |
| October 1996 | $8.48 | $34.50 |
| September 1996 | $8.62 | $35.25 |
| August 1996 | $7.89 | $32.25 |
| July 1996 | $7.09 | $29 |
| June 1996 | $6.81 | $28 |
| May 1996 | $6.96 | $28.62 |
| April 1996 | $6.71 | $27.75 |
| March 1996 | $6.77 | $28 |
| February 1996 | $7.22 | $29.88 |
| January 1996 | $7.01 | $29 |
| December 1995 | $7.09 | $29.50 |
| November 1995 | $6.25 | $26 |
| October 1995 | $6.13 | $25.50 |
| September 1995 | $6.27 | $26.25 |
| August 1995 | $6.33 | $26.50 |
| July 1995 | $5.81 | $24.50 |
| June 1995 | $5.66 | $23.88 |
| May 1995 | $5.66 | $23.88 |
| April 1995 | $5.92 | $25.12 |
| March 1995 | $5.10 | $21.62 |
| February 1995 | $5.13 | $21.75 |
| January 1995 | $4.91 | $21 |
| December 1994 | $4.33 | $18.50 |
| November 1994 | $4.39 | $18.75 |
| October 1994 | $4.86 | $20.75 |
| September 1994 | $5.41 | $23.25 |
| August 1994 | $5.70 | $24.50 |
| July 1994 | $5.32 | $23 |
| June 1994 | $5.20 | $22.50 |
| May 1994 | $5.46 | $23.62 |
| April 1994 | $4.80 | $20.88 |
| March 1994 | $4.25 | $18.50 |
| February 1994 | $4.83 | $21 |
| January 1994 | $5 | $21.75 |
| December 1993 | $5.23 | $22.88 |
| November 1993 | $4.63 | $20.25 |
| October 1993 | $5.63 | $24.75 |
| September 1993 | $4.60 | $20.25 |
| August 1993 | $4.72 | $20.75 |
| July 1993 | $4.07 | $18 |
| June 1993 | $4.18 | $18.50 |
| May 1993 | $4.15 | $18.38 |
| April 1993 | $3.72 | $18.25 |
| March 1993 | $3.77 | $18.50 |
| February 1993 | $4.08 | $20 |
| January 1993 | $4.05 | $20 |
| December 1992 | $3.85 | $19 |
| November 1992 | $3.47 | $17.12 |
| October 1992 | $3.60 | $17.75 |
| September 1992 | $2.86 | $14.25 |
| August 1992 | $2.66 | $13.25 |
| July 1992 | $2.86 | $14.25 |
| June 1992 | $2.79 | $14 |
| May 1992 | $2.84 | $14.25 |
| April 1992 | $2.66 | $13.38 |
| March 1992 | $2.52 | $12.75 |
| February 1992 | $2.66 | $13.50 |
| January 1992 | $2.57 | $13 |
| December 1991 | $2.34 | $12 |
| November 1991 | $1.98 | $10.12 |
| October 1991 | $1.80 | $9.25 |
| September 1991 | $1.82 | $9.50 |
| August 1991 | $1.80 | $9.38 |
| July 1991 | $1.70 | $9 |
| June 1991 | $1.61 | $8.50 |
| May 1991 | $1.65 | $8.75 |
| April 1991 | $1.51 | $8.12 |
| March 1991 | $1.49 | $8 |
| February 1991 | $1.30 | $7 |
| January 1991 | $1.02 | $5.62 |
| December 1990 | $1 | $5.50 |
| November 1990 | $0.90 | $5 |
| October 1990 | $0.79 | $4.38 |
| September 1990 | $1.08 | $6.12 |
| August 1990 | $1.19 | $6.75 |
| July 1990 | $1.28 | $7.25 |
| June 1990 | $1.56 | $9 |
| May 1990 | $1.41 | $8.12 |
| April 1990 | $1.32 | $7.75 |
| March 1990 | $1.57 | $9.25 |
| February 1990 | $1.64 | $9.62 |
| January 1990 | $1.63 | $9.75 |
| December 1989 | $1.55 | $9.25 |
| November 1989 | $1.90 | $11.38 |
| October 1989 | $1.96 | $11.88 |
| September 1989 | $2.13 | $12.88 |
| August 1989 | $2.21 | $13.38 |
| July 1989 | $2.19 | $13.38 |
| June 1989 | $2.05 | $12.50 |
| May 1989 | $1.96 | $12 |
| April 1989 | $2.01 | $12.38 |
| March 1989 | $1.95 | $12 |
| February 1989 | $2.11 | $13 |
| January 1989 | $1.89 | $11.75 |
| December 1988 | $1.73 | $10.75 |
| November 1988 | $1.73 | $10.75 |
| October 1988 | $1.77 | $11.12 |
| September 1988 | $1.87 | $11.75 |
| August 1988 | $1.87 | $11.75 |
| July 1988 | $1.81 | $11.50 |
| June 1988 | $1.70 | $10.75 |
| May 1988 | $1.56 | $9.88 |
| April 1988 | $1.68 | $10.75 |
| March 1988 | $1.72 | $11 |
| February 1988 | $1.64 | $10.50 |
| January 1988 | $1.77 | $11.38 |
| December 1987 | $1.26 | $8.12 |
| November 1987 | $1.24 | $8 |
| October 1987 | $1.32 | $8.50 |
| September 1987 | $1.74 | $11.25 |
| August 1987 | $1.92 | $12.38 |
| July 1987 | $1.66 | $10.75 |
| June 1987 | $1.77 | $11.50 |
| May 1987 | $1.73 | $11.25 |
| April 1987 | $2 | $13 |
| March 1987 | $2.10 | $13.62 |
| February 1987 | $2.47 | $16 |
| January 1987 | $1.97 | $12.75 |
| December 1986 | $1.77 | $11.50 |
WBS
Price: $74.38
52 week price:
Dividend Yield: 2.21%
5-year range yield:
Forward Dividend Yield: 2.16%
Payout Ratio: 34.78%
Payout Ratio Range:
Dividend Per Share: 1.60 USD
Earnings Per Share: 6.02 USD
P/E Ratio: 11.83
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 968800
Market Capitalization: 11.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR10: 7.09%
DGR20: 20.96%