Webster Financial Stock Price History, WBS Historical Prices

Add to My Stocks
$50.7 $0.37 (0.74%) WBS stock closing price Sep 25, 2017 (Closing)

Webster Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 was at a high of 57.33 on 01 Mar, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2550.0850.7850.0850.7043831121.134.16
2017-09-2250.1450.4050.0350.3342015120.974.13
2017-09-2150.1850.5250.1650.3632989120.984.13
2017-09-2049.1750.4848.4850.2364054320.934.12
2017-09-1948.7749.3548.5349.1637185120.484.03
2017-09-1848.1148.7948.0448.7144142620.303.99
2017-09-1547.3648.1747.3647.9891035619.993.93
2017-09-1448.4048.7547.6747.7239304819.883.91
2017-09-1347.9148.4447.8248.3051886420.133.96
2017-09-1247.0748.1547.0548.0345109620.013.94
2017-09-1146.0347.0746.0346.8675619119.533.84
2017-09-0844.5045.7344.4545.2955727418.873.71
2017-09-0745.6645.7044.0444.5058813618.543.65
2017-09-0645.8346.1845.4745.6533662419.023.74
2017-09-0546.6246.6245.5045.6345907319.013.74
2017-09-0146.7447.6346.6147.1131825119.633.86
2017-08-3147.2147.3846.6346.6858293419.453.83
2017-08-3046.5447.2246.4146.9851278719.583.85
2017-08-2946.2646.7346.1946.5038187619.383.81
2017-08-2847.6247.7146.8746.9827525319.583.85
2017-08-2547.2847.7847.1947.5238019919.803.90
2017-08-2447.1547.2046.8147.1141653719.633.86
2017-08-2346.2647.4346.2646.8635848519.533.84
2017-08-2246.8047.0046.5746.8145276319.503.84
2017-08-2146.4746.8546.1146.5158090719.383.81
2017-08-1846.1347.1845.8246.50128836919.383.81
2017-08-1747.9548.2546.4846.5357447519.393.81
2017-08-1648.6448.7948.0548.2472664620.103.96
2017-08-1549.5849.5848.4248.5152320020.213.98
2017-08-1448.6749.4948.4248.9857928320.414.02
2017-08-1148.3048.7947.7047.9347964319.973.93
2017-08-1049.7249.7248.4548.4954761920.203.98
2017-08-0950.4150.6549.9150.1037816820.884.11
2017-08-0850.6551.6150.4050.9442409221.234.18
2017-08-0751.0451.1150.6550.6529316521.104.15
2017-08-0450.9151.5050.7851.0127257921.254.18
2017-08-0351.3351.3450.4050.5343762821.054.14
2017-08-0251.3851.6850.8851.6260956821.514.23
2017-08-0152.3452.4551.1351.6372164121.514.23
2017-07-3152.2852.5751.5451.9383409421.644.26
2017-07-2852.2352.3551.4052.15124130021.734.28
2017-07-2751.6252.4151.2952.2695130021.784.28
2017-07-2653.0953.2151.3251.5087888221.464.22
2017-07-2552.4653.0552.1653.02115671122.094.35
2017-07-2450.9952.1950.9951.43152428022.464.28
2017-07-2153.1753.3050.4750.88189916722.224.23
2017-07-2053.5753.9353.1153.33128606523.294.44
2017-07-1953.4453.5152.9953.4779431323.354.45
2017-07-1852.9853.2952.7153.1667900823.214.42
2017-07-1753.0753.5652.5453.4766705323.354.45
2017-07-1452.4653.5652.0253.1649029123.214.42
2017-07-1353.8553.8853.2653.5346911723.384.45
2017-07-1253.8154.4053.1453.6479943423.424.46
2017-07-1153.9154.1253.2053.9970736723.584.49
2017-07-1053.9154.1153.2953.7561304923.474.47
2017-07-0754.2554.4653.4954.0752739023.614.50
2017-07-0654.0155.0453.6554.06136631923.614.50
2017-07-0554.0054.2053.1954.0196010323.594.49
2017-07-0352.8054.3652.6653.8346958623.514.48
2017-06-3052.6152.6151.4752.2280644622.804.34
2017-06-2952.8953.1851.4852.37107253122.874.36
2017-06-2851.3452.0651.2151.31139733922.414.27
2017-06-2751.1251.1650.5050.5497581422.074.21
2017-06-2650.4351.1049.9850.63107167422.114.21
2017-06-2350.8351.1550.0250.13931887921.894.17
2017-06-2250.9951.0750.0450.5071147122.054.20
2017-06-2151.9152.7250.9951.0765264422.304.25
2017-06-2052.5652.5651.4951.8384370822.634.31
2017-06-1953.3353.7352.4252.6877838823.004.38
2017-06-1652.5853.1152.4252.88121659923.094.40
2017-06-1553.2254.2352.9753.2874734923.274.43
2017-06-1453.2853.8552.4053.6660459623.434.46
2017-06-1354.8054.8953.5854.2692136923.694.51
2017-06-1253.9154.9653.8654.30100051123.714.52
2017-06-0952.2554.1552.1353.7475127723.474.47
2017-06-0849.7752.3749.5351.7978161622.624.31
2017-06-0749.4149.9849.1349.7555817721.734.14
2017-06-0649.0649.4448.6649.1345613621.454.09
2017-06-0549.5150.1549.3049.6570910021.684.13
2017-06-0248.9050.3848.6749.4250772621.584.11
2017-06-0149.0949.8148.3049.5792056221.654.12
2017-05-3149.0949.0947.9148.7263281721.284.05
2017-05-3049.3349.3548.4248.9743242221.384.07
2017-05-290.000.000.0049.520N/AN/A
2017-05-2649.6849.8549.1649.5247152021.624.12
2017-05-2550.0950.5049.7349.9535145721.814.16
2017-05-2450.1050.4549.4949.9940022821.834.16
2017-05-2349.3750.2948.9450.1047171121.884.17
2017-05-2249.0449.3048.4949.1850107521.484.09
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 57.33 Mar 01,2017
Min Stock Price 19.82 Dec 07,2012
Avg Stock Price 34.84

Webster Financial Historical PE ratio: Past 5 years

Max PE Ratio 26.3 Mar 01,2017
Min PE Ratio 11.2 Dec 07,2012
Avg PE Ratio 16.83

Webster Financial Historical PS ratio: Past 5 years

Max PS Ratio 4.79 Mar 01,2017
Min PS Ratio 1.98 Dec 07,2012
Avg PS Ratio 3.25

WBS Industry Peers

Company Price Change (%)
Signature Bank (SBNY)121.870.13 (0.11%)
Mb Financial (MBFI)43.20.11 (0.26%)
Patriot National Bancorp (PNBK)16.550 (0%)
Bankwell Fin Gp (BWFG)35.071.14 (3.36%)
Fccc (FCIC)0.150 (0%)
Valley National Bancorp (VLY)11.530.14 (1.23%)
Salisbury Bancorp (SAL)46.40.45 (0.96%)

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 daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. WBS closed at 50.7 and traded with a volume of 438311 on the last trading day. Webster Financial historical P/S ratio was at a high of 4.79 on 01 Mar, 2017 and a low of 0.15 on 06 Mar, 2009. .