Webster Financial Stock Price History (NYSE:WBS)

Add to My Stocks
$54.21 $0.11 (0.2%) WBS stock closing price Dec 09, 2016 (Closing)

View and download Webster Financial stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Webster Financial P/E ratio data for the stock. The Webster Financial stock price history chart shows that the stock price reached a high of 54.32 on 08 Dec, 2016, and a low of 2.97 on 08 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0854.3154.9053.8454.3299104125.504.66
2016-12-0752.8753.9652.8053.8066686325.264.62
2016-12-0652.9055.8051.7852.9187848824.844.54
2016-12-0551.6652.1951.6452.1479365024.484.48
2016-12-0251.0351.3150.6851.31141775124.094.40
2016-12-0150.0151.2749.8951.27114109124.074.40
2016-11-3049.6049.9849.5849.6180030523.294.26
2016-11-2948.8149.8048.8148.95115992522.984.20
2016-11-2848.8649.1048.3848.6086258722.824.17
2016-11-2549.3649.3648.8349.1030902923.054.21
2016-11-240.000.000.0049.220N/AN/A
2016-11-2349.0849.4548.7649.2253341223.114.22
2016-11-2247.7548.8047.7548.7778654322.904.19
2016-11-2147.2447.6746.8447.6660324922.384.09
2016-11-1847.0347.3246.8447.04105161422.094.04
2016-11-1746.2047.3245.9846.98117322222.064.03
2016-11-1645.9546.3545.6045.95214129621.573.94
2016-11-1547.1047.1646.2646.76328712421.954.01
2016-11-1447.8749.1447.3547.58270916322.344.08
2016-11-1145.0148.1444.8947.68219745122.394.09
2016-11-1044.4145.8044.4145.19136931021.223.88
2016-11-0940.9544.4640.9543.79177356220.563.76
2016-11-0840.4141.0940.0840.9081560019.203.51
2016-11-0740.5741.0240.4840.9657221719.233.52
2016-11-0439.8740.5439.6239.8362090118.703.42
2016-11-0340.3640.5140.0640.1238144718.843.44
2016-11-0240.4940.5639.9940.0883168918.823.44
2016-11-0140.6040.7640.0640.5282839619.023.48
2016-10-3140.3640.6740.0340.4076137018.973.47
2016-10-2840.4740.5740.1340.2374577918.893.45
2016-10-2740.2440.7340.0740.5182846819.023.48
2016-10-2639.7240.2239.5440.0050416818.783.43
2016-10-2539.7339.9239.4939.8249931918.703.42
2016-10-2439.8339.9639.5139.8357163218.703.42
2016-10-2138.2539.0837.8239.0279025018.323.42
2016-10-2038.0038.4537.8138.1759206617.923.35
2016-10-1937.6138.2837.5938.1541172517.913.35
2016-10-1837.5037.6837.1437.4143590717.563.28
2016-10-1737.2737.5836.9637.0535969117.393.25
2016-10-1437.7337.8537.3137.3158817917.523.27
2016-10-1337.7837.8436.9837.2445871317.483.27
2016-10-1238.3138.5538.2238.2630210317.963.36
2016-10-1138.7038.8437.9338.2340279917.953.35
2016-10-1038.7939.0838.6738.6935577718.163.39
2016-10-0738.5438.6137.9338.5261460718.093.38
2016-10-0638.7638.7638.1938.6051813118.123.39
2016-10-0538.1338.9037.9138.7058489618.173.40
2016-10-0437.6538.1437.5837.8963390217.793.32
2016-10-0337.7038.1637.5337.6154803417.663.30
2016-09-3037.9938.2237.5938.0174562217.853.33
2016-09-2937.7538.4037.4937.62109566717.663.30
2016-09-2837.8438.0437.3538.0163968117.853.33
2016-09-2737.3237.8037.2037.6557582017.683.30
2016-09-2638.2038.2337.4937.5166886917.613.29
2016-09-2338.2938.7337.6338.4565453218.053.37
2016-09-2237.8438.4837.7938.4564044518.053.37
2016-09-2138.0038.1637.4937.7582275117.723.31
2016-09-2038.1438.1437.7637.7832101917.743.31
2016-09-1937.8338.2137.5837.8237136317.763.32
2016-09-1637.6137.8737.0937.60113195817.653.30
2016-09-1537.3838.0837.3338.0047637817.843.33
2016-09-1437.7037.9937.3137.3641617317.543.28
2016-09-1337.6537.9537.2237.7859183917.743.31
2016-09-1237.9938.2937.5538.2669619917.963.36
2016-09-0938.3638.8238.2238.2269575717.943.35
2016-09-0838.6538.8638.2638.4676887118.063.37
2016-09-0738.9738.9738.0338.5750685218.113.38
2016-09-0638.9538.9537.8738.1849624817.933.35
2016-09-050.000.000.0038.870N/AN/A
2016-09-0238.6838.9138.3638.8769745018.253.41
2016-09-0138.7838.8937.9938.4851654918.073.38
2016-08-3138.7938.9138.2038.6350604418.143.39
2016-08-3038.5938.9238.4238.6960220918.163.39
2016-08-2938.3038.5938.2538.4851337118.073.38
2016-08-2637.9438.4237.8438.2567461817.963.36
2016-08-2537.6037.9337.5137.9270861117.803.33
2016-08-2437.5937.8337.4937.6640718917.683.30
2016-08-2337.7437.8037.5337.5437230917.623.29
2016-08-2237.2937.6237.2137.5440175117.623.29
2016-08-1937.2037.5637.1137.4856902717.603.29
2016-08-1837.0737.2536.8637.2043632017.473.26
2016-08-1736.9537.2236.8237.0363180417.393.25
2016-08-1636.8737.0236.6436.9373142117.343.24
2016-08-1536.7537.2536.7437.0544825917.393.25
2016-08-1236.2436.6336.2136.6144027417.193.21
2016-08-1136.6736.9336.5036.6967552117.233.22
2016-08-1036.8136.8236.4036.5168201717.143.20
2016-08-0936.7436.9836.6436.9155279717.333.24
2016-08-0837.1137.3536.7036.7841424617.273.23
Get more Data

Webster Financial Stock Chart

View WBS PE ratio, PS ratio stocks charts and compare with peers.
WBS Chart
Note: Compare Webster Financial stock price history with the index and industry peers.

Webster Financial Historical Prices: Past 5 years

Max Stock Price 54.32 Dec 08,2016
Min Stock Price 18.56 Dec 13,2011
Avg Stock Price 30.07

Webster Financial Historical PE ratio: Past 5 years

Max PE Ratio 25.5 Dec 08,2016
Min PE Ratio 11.2 Dec 07,2012
Avg PE Ratio 15.33

Webster Financial Historical PS ratio: Past 5 years

Max PS Ratio 4.66 Dec 08,2016
Min PS Ratio 1.82 Dec 13,2011
Avg PS Ratio 2.91

WBS Industry Peers

Company Price Change (%)
Signature Bank (SBNY)154.971.04 (0.67%)
Mb Financial (MBFI)46.980.84 (1.82%)
Patriot National Bancorp (PNBK)13.90.05 (0.36%)
Bankwell Fin Gp (BWFG)30.170.08 (0.26%)
Fccc (FCIC)0.230.02 (9.52%)
Valley National Bancorp (VLY)11.760.21 (1.75%)
Salisbury Bancorp (SAL)35.70.4 (1.13%)

We provide Webster Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Webster Financial stock analysis. Webster Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. WBS saw a high of 54.31, and a low of 53.59 on last trading day. Looking at Webster Financial stock market history data, the P/S ratio was at a low of 0.15 on 06 Mar, 2009. .