Webster Financial Corporation ( WBS) - Price History
Monthly price history for WBS (Webster Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2025 | $52 | $52 |
| May 2025 | $51.48 | $51.48 |
| April 2025 | $46.92 | $47.30 |
| March 2025 | $51.14 | $51.55 |
| February 2025 | $55.87 | $56.32 |
| January 2025 | $59.36 | $60.24 |
| December 2024 | $54.42 | $55.22 |
| November 2024 | $60.88 | $61.78 |
| October 2024 | $50.65 | $51.80 |
| September 2024 | $45.58 | $46.61 |
| August 2024 | $46.38 | $47.43 |
| July 2024 | $48.52 | $49.62 |
| June 2024 | $42.28 | $43.59 |
| May 2024 | $42.89 | $44.22 |
| April 2024 | $42.13 | $43.83 |
| March 2024 | $48.80 | $50.77 |
| February 2024 | $45.79 | $47.64 |
| January 2024 | $47.16 | $49.48 |
| December 2023 | $48.38 | $50.76 |
| November 2023 | $42.75 | $44.85 |
| October 2023 | $35.81 | $37.97 |
| September 2023 | $38.01 | $40.31 |
| August 2023 | $39.99 | $42.41 |
| July 2023 | $44.25 | $47.32 |
| June 2023 | $35.30 | $37.75 |
| May 2023 | $33.24 | $35.55 |
| April 2023 | $34.44 | $37.30 |
| March 2023 | $36.40 | $39.42 |
| February 2023 | $49.05 | $53.12 |
| January 2023 | $48.26 | $52.65 |
| December 2022 | $43.40 | $47.34 |
| November 2022 | $49.81 | $54.34 |
| October 2022 | $49.36 | $54.26 |
| September 2022 | $41.12 | $45.20 |
| August 2022 | $42.80 | $47.05 |
| July 2022 | $41.89 | $46.45 |
| June 2022 | $38.02 | $42.15 |
| May 2022 | $44.27 | $49.09 |
| April 2022 | $44.70 | $49.99 |
| March 2022 | $50.18 | $56.12 |
| February 2022 | $53.84 | $60.21 |
| January 2022 | $50.80 | $56.81 |
| December 2021 | $49.60 | $55.84 |
| November 2021 | $47.87 | $53.89 |
| October 2021 | $49.37 | $55.96 |
| September 2021 | $48.04 | $54.46 |
| August 2021 | $44.57 | $50.52 |
| July 2021 | $42.08 | $48.10 |
| June 2021 | $46.66 | $53.34 |
| May 2021 | $49.59 | $56.68 |
| April 2021 | $45.94 | $52.91 |
| March 2021 | $47.85 | $55.11 |
| February 2021 | $48.02 | $55.31 |
| January 2021 | $40.26 | $46.75 |
| December 2020 | $36.30 | $42.15 |
| November 2020 | $32.59 | $37.84 |
| October 2020 | $27.40 | $32.21 |
| September 2020 | $22.46 | $26.41 |
| August 2020 | $23.39 | $27.50 |
| July 2020 | $22.86 | $27.27 |
| June 2020 | $23.98 | $28.61 |
| May 2020 | $23.72 | $28.30 |
| April 2020 | $23.32 | $28.25 |
| March 2020 | $18.90 | $22.90 |
| February 2020 | $31.34 | $37.97 |
| January 2020 | $36.72 | $44.86 |
| December 2019 | $43.67 | $53.36 |
| November 2019 | $39.85 | $48.69 |
| October 2019 | $35.80 | $44.10 |
| September 2019 | $38.04 | $46.87 |
| August 2019 | $36.33 | $44.76 |
| July 2019 | $41.06 | $51 |
| June 2019 | $38.46 | $47.77 |
| May 2019 | $35.65 | $44.28 |
| April 2019 | $42.46 | $53.13 |
| March 2019 | $40.49 | $50.67 |
| February 2019 | $45.88 | $57.42 |
| January 2019 | $42.80 | $53.88 |
| December 2018 | $39.15 | $49.29 |
| November 2018 | $47.80 | $60.17 |
| October 2018 | $46.48 | $58.84 |
| September 2018 | $46.58 | $58.96 |
| August 2018 | $51.65 | $65.38 |
| July 2018 | $50.72 | $64.53 |
| June 2018 | $50.07 | $63.70 |
| May 2018 | $50.38 | $64.10 |
| April 2018 | $47.05 | $60.19 |
| March 2018 | $43.31 | $55.40 |
| February 2018 | $42.67 | $54.58 |
| January 2018 | $44.04 | $56.62 |
| December 2017 | $43.69 | $56.16 |
| November 2017 | $44.63 | $57.37 |
| October 2017 | $42.58 | $54.99 |
| September 2017 | $40.69 | $52.55 |
| August 2017 | $36.14 | $46.68 |
| July 2017 | $40 | $51.93 |
| June 2017 | $40.23 | $52.22 |
| May 2017 | $37.53 | $48.72 |
| April 2017 | $38.94 | $50.81 |
| March 2017 | $38.35 | $50.04 |
| February 2017 | $42.10 | $54.93 |
| January 2017 | $40.06 | $52.52 |
| December 2016 | $41.40 | $54.28 |
| November 2016 | $37.84 | $49.61 |
| October 2016 | $30.62 | $40.40 |
| September 2016 | $28.81 | $38.01 |
| August 2016 | $29.28 | $38.63 |
| July 2016 | $27.07 | $35.96 |
| June 2016 | $25.56 | $33.95 |
| May 2016 | $29.48 | $39.16 |
| April 2016 | $27.39 | $36.64 |
| March 2016 | $26.83 | $35.90 |
| February 2016 | $25.12 | $33.61 |
| January 2016 | $24.62 | $33.17 |
| December 2015 | $27.61 | $37.19 |
| November 2015 | $29.85 | $40.21 |
| October 2015 | $27.38 | $37.10 |
| September 2015 | $26.29 | $35.63 |
| August 2015 | $26.11 | $35.38 |
| July 2015 | $28.36 | $38.66 |
| June 2015 | $29.01 | $39.55 |
| May 2015 | $27.80 | $37.89 |
| April 2015 | $26.28 | $35.83 |
| March 2015 | $27.01 | $37.05 |
| February 2015 | $25.17 | $34.53 |
| January 2015 | $22.12 | $30.53 |
| December 2014 | $23.57 | $32.53 |
| November 2014 | $22.80 | $31.47 |
| October 2014 | $22.56 | $31.34 |
| September 2014 | $20.98 | $29.14 |
| August 2014 | $21.24 | $29.50 |
| July 2014 | $20.50 | $28.67 |
| June 2014 | $22.55 | $31.54 |
| May 2014 | $21.39 | $29.92 |
| April 2014 | $21.41 | $30.14 |
| March 2014 | $22.06 | $31.06 |
| February 2014 | $22 | $30.97 |
| January 2014 | $21.44 | $30.34 |
| December 2013 | $22.03 | $31.18 |
| November 2013 | $20.83 | $29.48 |
| October 2013 | $19.60 | $27.89 |
| September 2013 | $17.94 | $25.53 |
| August 2013 | $18.60 | $26.46 |
| July 2013 | $19.04 | $27.24 |
| June 2013 | $17.95 | $25.68 |
| May 2013 | $16.32 | $23.35 |
| April 2013 | $16.23 | $23.37 |
| March 2013 | $16.84 | $24.26 |
| February 2013 | $15.29 | $22.02 |
| January 2013 | $15.38 | $22.25 |
| December 2012 | $14.20 | $20.55 |
| November 2012 | $14.39 | $20.82 |
| October 2012 | $15.14 | $22 |
| September 2012 | $16.31 | $23.70 |
| August 2012 | $14.64 | $21.28 |
| July 2012 | $14.05 | $20.52 |
| June 2012 | $14.83 | $21.66 |
| May 2012 | $13.88 | $20.27 |
| April 2012 | $15.49 | $22.73 |
| March 2012 | $15.45 | $22.67 |
| February 2012 | $14.91 | $21.88 |
| January 2012 | $14.42 | $21.20 |
| December 2011 | $13.87 | $20.39 |
| November 2011 | $13.40 | $19.70 |
| October 2011 | $13.32 | $19.64 |
| September 2011 | $10.38 | $15.30 |
| August 2011 | $12.28 | $18.10 |
| July 2011 | $13.82 | $20.42 |
| June 2011 | $14.22 | $21.02 |
| May 2011 | $14.11 | $20.86 |
| April 2011 | $14.53 | $21.52 |
| March 2011 | $14.46 | $21.43 |
| February 2011 | $15.65 | $23.18 |
| January 2011 | $15.44 | $22.88 |
| December 2010 | $13.29 | $19.70 |
| November 2010 | $11.13 | $16.50 |
| October 2010 | $11.54 | $17.12 |
| September 2010 | $11.84 | $17.56 |
| August 2010 | $10.85 | $16.09 |
| July 2010 | $12.57 | $18.64 |
| June 2010 | $12.09 | $17.94 |
| May 2010 | $12.91 | $19.15 |
| April 2010 | $13.96 | $20.72 |
| March 2010 | $11.78 | $17.49 |
| February 2010 | $10.78 | $16 |
| January 2010 | $10.41 | $15.47 |
| December 2009 | $7.99 | $11.87 |
| November 2009 | $8.57 | $12.73 |
| October 2009 | $7.61 | $11.31 |
| September 2009 | $8.39 | $12.47 |
| August 2009 | $8.79 | $13.07 |
| July 2009 | $7.61 | $11.31 |
| June 2009 | $5.41 | $8.05 |
| May 2009 | $5.01 | $7.46 |
| April 2009 | $3.52 | $5.23 |
| March 2009 | $2.85 | $4.25 |
| February 2009 | $2.60 | $3.88 |
| January 2009 | $2.80 | $4.18 |
| December 2008 | $9.22 | $13.78 |
| November 2008 | $10.04 | $15 |
| October 2008 | $12.40 | $18.54 |
| September 2008 | $16.60 | $25.25 |
| August 2008 | $14.01 | $21.32 |
| July 2008 | $13.05 | $19.86 |
| June 2008 | $12.04 | $18.60 |
| May 2008 | $16.82 | $25.97 |
| April 2008 | $16.68 | $26.05 |
| March 2008 | $17.84 | $27.87 |
| February 2008 | $17.90 | $27.97 |
| January 2008 | $21.48 | $33.87 |
| December 2007 | $20.28 | $31.97 |
| November 2007 | $21.37 | $33.69 |
| October 2007 | $22.80 | $36.24 |
| September 2007 | $26.50 | $42.12 |
| August 2007 | $26.71 | $42.46 |
| July 2007 | $27.15 | $43.46 |
| June 2007 | $26.66 | $42.67 |
| May 2007 | $28.11 | $44.99 |
| April 2007 | $27.77 | $44.45 |
| March 2007 | $29.79 | $48.01 |
| February 2007 | $30.65 | $49.39 |
| January 2007 | $30.75 | $49.82 |
| December 2006 | $30.07 | $48.72 |
| November 2006 | $29.49 | $47.77 |
| October 2006 | $29.66 | $48.32 |
| September 2006 | $28.92 | $47.11 |
| August 2006 | $29 | $47.24 |
| July 2006 | $28.78 | $47.16 |
| June 2006 | $28.95 | $47.44 |
| May 2006 | $29.59 | $48.49 |
| April 2006 | $28.65 | $46.95 |
| March 2006 | $29.40 | $48.46 |
| February 2006 | $28.61 | $47.15 |
| January 2006 | $28.43 | $47.10 |
| December 2005 | $28.31 | $46.90 |
| November 2005 | $28.89 | $47.86 |
| October 2005 | $27.87 | $46.17 |
| September 2005 | $26.99 | $44.96 |
| August 2005 | $27.56 | $45.92 |
| July 2005 | $28.78 | $48.20 |
| June 2005 | $27.88 | $46.69 |
| May 2005 | $28 | $46.90 |
| April 2005 | $27.14 | $45.45 |
| March 2005 | $26.97 | $45.41 |
| February 2005 | $26.01 | $43.80 |
| January 2005 | $26.50 | $44.85 |
| December 2004 | $29.92 | $50.64 |
| November 2004 | $29.57 | $50.05 |
| October 2004 | $28.24 | $47.80 |
| September 2004 | $29.04 | $49.39 |
| August 2004 | $28.93 | $49.20 |
| July 2004 | $27.59 | $46.92 |
| June 2004 | $27.51 | $47.02 |
| May 2004 | $27.41 | $46.84 |
| April 2004 | $25.45 | $43.50 |
| March 2004 | $29.51 | $50.71 |
| February 2004 | $29.30 | $50.35 |
| January 2004 | $29.18 | $50.35 |
| December 2003 | $26.58 | $45.86 |
| November 2003 | $26.57 | $45.85 |
| October 2003 | $25.91 | $44.70 |
| September 2003 | $23.01 | $39.88 |
| August 2003 | $22.47 | $38.95 |
| July 2003 | $21.61 | $37.46 |
| June 2003 | $21.69 | $37.80 |
| May 2003 | $21.72 | $37.85 |
| April 2003 | $21.42 | $37.54 |
| March 2003 | $20.04 | $35.12 |
| February 2003 | $20.31 | $35.60 |
| January 2003 | $20.67 | $36.43 |
| December 2002 | $19.75 | $34.80 |
| November 2002 | $18.50 | $32.60 |
| October 2002 | $18.39 | $32.41 |
| September 2002 | $18.94 | $33.58 |
| August 2002 | $21.52 | $38.14 |
| July 2002 | $20.76 | $36.99 |
| June 2002 | $21.46 | $38.24 |
| May 2002 | $22.10 | $39.38 |
| April 2002 | $22.14 | $39.63 |
| March 2002 | $20.91 | $37.43 |
| February 2002 | $19.58 | $35.06 |
| January 2002 | $18.48 | $33.25 |
| December 2001 | $17.52 | $31.53 |
| November 2001 | $16.97 | $30.53 |
| October 2001 | $16.77 | $30.35 |
| September 2001 | $18.22 | $32.96 |
| August 2001 | $17.97 | $32.52 |
| July 2001 | $19.66 | $35.74 |
| June 2001 | $18.03 | $32.78 |
| May 2001 | $17.22 | $31.30 |
| April 2001 | $17.43 | $31.86 |
| March 2001 | $16.04 | $29.31 |
| February 2001 | $15.56 | $28.44 |
| January 2001 | $15.40 | $28.31 |
| December 2000 | $15.40 | $28.31 |
| November 2000 | $12.68 | $23.31 |
| October 2000 | $13.18 | $24.38 |
| September 2000 | $14.56 | $26.94 |
| August 2000 | $13.33 | $24.66 |
| July 2000 | $12.01 | $22.38 |
| June 2000 | $11.91 | $22.19 |
| May 2000 | $12.38 | $23.06 |
| April 2000 | $11.48 | $21.38 |
| March 2000 | $12.26 | $23 |
| February 2000 | $11.26 | $21.12 |
| January 2000 | $12.39 | $23.25 |
| December 1999 | $12.48 | $23.56 |
| November 1999 | $14.10 | $26.62 |
| October 1999 | $15.16 | $28.62 |
| September 1999 | $13.45 | $25.50 |
| August 1999 | $14.21 | $26.94 |
| July 1999 | $13.91 | $26.38 |
| June 1999 | $14.24 | $27.12 |
| May 1999 | $15.26 | $29.06 |
| April 1999 | $16.08 | $30.75 |
| March 1999 | $15.10 | $28.88 |
| February 1999 | $15.98 | $30.56 |
| January 1999 | $15.57 | $29.88 |
| December 1998 | $14.30 | $27.44 |
| November 1998 | $14.46 | $27.75 |
| October 1998 | $12.86 | $24.69 |
| September 1998 | $12.64 | $24.38 |
| August 1998 | $10.70 | $20.62 |
| July 1998 | $15.72 | $30.31 |
| June 1998 | $17.18 | $33.25 |
| May 1998 | $17.44 | $33.75 |
| April 1998 | $17.50 | $33.88 |
| March 1998 | $17.90 | $69.50 |
| February 1998 | $16.55 | $64.25 |
| January 1998 | $15.64 | $60.94 |
| December 1997 | $17.07 | $66.50 |
| November 1997 | $16.08 | $62.66 |
| October 1997 | $15.82 | $61.62 |
| September 1997 | $15.03 | $58.75 |
| August 1997 | $13.53 | $52.88 |
| July 1997 | $13.02 | $50.88 |
| June 1997 | $11.59 | $45.50 |
| May 1997 | $10.25 | $40.25 |
| April 1997 | $9.44 | $37.06 |
| March 1997 | $8.90 | $35.12 |
| February 1997 | $9.94 | $39.25 |
| January 1997 | $9.56 | $37.75 |
| December 1996 | $9.26 | $36.75 |
| November 1996 | $9.45 | $37.50 |
| October 1996 | $8.70 | $34.50 |
| September 1996 | $8.84 | $35.25 |
| August 1996 | $8.09 | $32.25 |
| July 1996 | $7.27 | $29 |
| June 1996 | $6.98 | $28 |
| May 1996 | $7.14 | $28.62 |
| April 1996 | $6.88 | $27.75 |
| March 1996 | $6.94 | $28 |
| February 1996 | $7.40 | $29.88 |
| January 1996 | $7.19 | $29 |
| December 1995 | $7.27 | $29.50 |
| November 1995 | $6.41 | $26 |
| October 1995 | $6.28 | $25.50 |
| September 1995 | $6.43 | $26.25 |
| August 1995 | $6.49 | $26.50 |
| July 1995 | $5.96 | $24.50 |
| June 1995 | $5.81 | $23.88 |
| May 1995 | $5.81 | $23.88 |
| April 1995 | $6.08 | $25.12 |
| March 1995 | $5.23 | $21.62 |
| February 1995 | $5.26 | $21.75 |
| January 1995 | $5.04 | $21 |
| December 1994 | $4.44 | $18.50 |
| November 1994 | $4.50 | $18.75 |
| October 1994 | $4.98 | $20.75 |
| September 1994 | $5.54 | $23.25 |
| August 1994 | $5.84 | $24.50 |
| July 1994 | $5.45 | $23 |
| June 1994 | $5.34 | $22.50 |
| May 1994 | $5.60 | $23.62 |
| April 1994 | $4.92 | $20.88 |
| March 1994 | $4.36 | $18.50 |
| February 1994 | $4.95 | $21 |
| January 1994 | $5.13 | $21.75 |
| December 1993 | $5.36 | $22.88 |
| November 1993 | $4.75 | $20.25 |
| October 1993 | $5.77 | $24.75 |
| September 1993 | $4.72 | $20.25 |
| August 1993 | $4.84 | $20.75 |
| July 1993 | $4.17 | $18 |
| June 1993 | $4.28 | $18.50 |
| May 1993 | $4.26 | $18.38 |
| April 1993 | $3.82 | $18.25 |
| March 1993 | $3.87 | $18.50 |
| February 1993 | $4.18 | $20 |
| January 1993 | $4.16 | $20 |
| December 1992 | $3.95 | $19 |
| November 1992 | $3.56 | $17.12 |
| October 1992 | $3.69 | $17.75 |
| September 1992 | $2.94 | $14.25 |
| August 1992 | $2.73 | $13.25 |
| July 1992 | $2.94 | $14.25 |
| June 1992 | $2.86 | $14 |
| May 1992 | $2.91 | $14.25 |
| April 1992 | $2.73 | $13.38 |
| March 1992 | $2.58 | $12.75 |
| February 1992 | $2.73 | $13.50 |
| January 1992 | $2.63 | $13 |
| December 1991 | $2.40 | $12 |
| November 1991 | $2.03 | $10.12 |
| October 1991 | $1.85 | $9.25 |
| September 1991 | $1.87 | $9.50 |
| August 1991 | $1.85 | $9.38 |
| July 1991 | $1.74 | $9 |
| June 1991 | $1.65 | $8.50 |
| May 1991 | $1.70 | $8.75 |
| April 1991 | $1.55 | $8.12 |
| March 1991 | $1.52 | $8 |
| February 1991 | $1.33 | $7 |
| January 1991 | $1.04 | $5.62 |
| December 1990 | $1.02 | $5.50 |
| November 1990 | $0.93 | $5 |
| October 1990 | $0.81 | $4.38 |
| September 1990 | $1.11 | $6.12 |
| August 1990 | $1.22 | $6.75 |
| July 1990 | $1.31 | $7.25 |
| June 1990 | $1.60 | $9 |
| May 1990 | $1.44 | $8.12 |
| April 1990 | $1.35 | $7.75 |
| March 1990 | $1.61 | $9.25 |
| February 1990 | $1.68 | $9.62 |
| January 1990 | $1.67 | $9.75 |
| December 1989 | $1.59 | $9.25 |
| November 1989 | $1.95 | $11.38 |
| October 1989 | $2.01 | $11.88 |
| September 1989 | $2.18 | $12.88 |
| August 1989 | $2.27 | $13.38 |
| July 1989 | $2.25 | $13.38 |
| June 1989 | $2.10 | $12.50 |
| May 1989 | $2.02 | $12 |
| April 1989 | $2.06 | $12.38 |
| March 1989 | $2 | $12 |
| February 1989 | $2.16 | $13 |
| January 1989 | $1.93 | $11.75 |
| December 1988 | $1.77 | $10.75 |
| November 1988 | $1.77 | $10.75 |
| October 1988 | $1.82 | $11.12 |
| September 1988 | $1.92 | $11.75 |
| August 1988 | $1.92 | $11.75 |
| July 1988 | $1.86 | $11.50 |
| June 1988 | $1.74 | $10.75 |
| May 1988 | $1.60 | $9.88 |
| April 1988 | $1.72 | $10.75 |
| March 1988 | $1.76 | $11 |
| February 1988 | $1.68 | $10.50 |
| January 1988 | $1.82 | $11.38 |
| December 1987 | $1.30 | $8.12 |
| November 1987 | $1.28 | $8 |
| October 1987 | $1.35 | $8.50 |
| September 1987 | $1.79 | $11.25 |
| August 1987 | $1.96 | $12.38 |
| July 1987 | $1.70 | $10.75 |
| June 1987 | $1.82 | $11.50 |
| May 1987 | $1.78 | $11.25 |
| April 1987 | $2.06 | $13 |
| March 1987 | $2.15 | $13.62 |
| February 1987 | $2.53 | $16 |
| January 1987 | $2.02 | $12.75 |
| December 1986 | $1.82 | $11.50 |
WBS
Price: $52
52 week price:
Dividend Yield: 2.97%
5-year range yield:
Forward Dividend Yield: 3.08%
Payout Ratio: 34.78%
Payout Ratio Range:
Dividend Per Share: 1.60 USD
Earnings Per Share: 4.44 USD
P/E Ratio: 12.37
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 968800
Market Capitalization: 9.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 39
DGR5: 3.02%
DGR10: 9.86%
DGR20: 21.42%